YAHOO FINANCE CHARTBOOK

44 charts that explain markets and the economy right now

Frankfurt - Delayed Quote EUR

Rémy Cointreau SA (RMC.F)

55.00

-0.65

(-1.17%)

At close: January 31 at 5:23:13 PM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 31, 2025	55.70	56.20	54.95	55.00	55.00	872
Jan 30, 2025	55.65	55.65	55.65	55.65	55.65	-
Jan 29, 2025	58.00	58.00	58.00	58.00	58.00	-
Jan 28, 2025	58.30	58.30	58.30	58.30	58.30	-
Jan 27, 2025	57.20	58.45	57.00	58.45	58.45	70
Jan 24, 2025	54.35	54.35	54.35	54.35	54.35	-
Jan 23, 2025	54.20	54.20	54.20	54.20	54.20	-
Jan 22, 2025	55.70	55.70	55.70	55.70	55.70	-
Jan 21, 2025	55.25	55.25	55.25	55.25	55.25	-
Jan 20, 2025	55.10	55.10	55.10	55.10	55.10	-
Jan 17, 2025	54.30	55.45	54.30	55.45	55.45	60
Jan 16, 2025	54.15	54.85	54.15	54.85	54.85	35
Jan 15, 2025	53.45	53.45	53.45	53.45	53.45	-
Jan 14, 2025	53.00	53.00	53.00	53.00	53.00	-
Jan 13, 2025	54.90	54.90	54.90	54.90	54.90	-
Jan 10, 2025	57.70	57.70	57.70	57.70	57.70	-
Jan 9, 2025	57.65	57.65	57.65	57.65	57.65	-
Jan 8, 2025	57.75	57.75	57.75	57.75	57.75	-
Jan 7, 2025	56.60	56.60	56.60	56.60	56.60	-
Jan 6, 2025	55.25	55.25	55.25	55.25	55.25	-
Jan 3, 2025	57.30	57.30	57.30	57.30	57.30	-
Jan 2, 2025	58.10	58.10	58.10	58.10	58.10	-
Dec 30, 2024	58.60	58.60	58.60	58.60	58.60	-
Dec 27, 2024	57.65	57.65	57.65	57.65	57.65	-
Dec 23, 2024	58.15	58.15	58.15	58.15	58.15	-
Dec 20, 2024	58.75	58.95	58.75	58.95	58.95	5
Dec 19, 2024	58.60	58.60	58.60	58.60	58.60	-
Dec 18, 2024	59.90	59.90	59.90	59.90	59.90	-
Dec 17, 2024	60.90	60.90	60.90	60.90	60.90	-
Dec 16, 2024	63.15	63.15	63.15	63.15	63.15	-
Dec 13, 2024	64.45	64.45	64.45	64.45	64.45	-
Dec 12, 2024	63.50	63.50	63.50	63.50	63.50	-
Dec 11, 2024	63.10	63.10	63.10	63.10	63.10	-
Dec 10, 2024	62.25	63.60	62.25	63.60	63.60	375
Dec 9, 2024	60.10	60.10	60.10	60.10	60.10	-
Dec 6, 2024	59.10	59.10	59.10	59.10	59.10	-
Dec 5, 2024	57.60	57.60	57.60	57.60	57.60	-
Dec 4, 2024	57.40	57.40	57.40	57.40	57.40	-
Dec 3, 2024	59.05	59.05	59.05	59.05	59.05	-
Dec 2, 2024	57.85	57.85	57.85	57.85	57.85	-
Nov 29, 2024	58.80	58.80	58.80	58.80	58.80	-
Nov 28, 2024	52.75	58.05	52.75	58.05	58.05	40
Nov 27, 2024	57.15	57.15	57.15	57.15	57.15	-
Nov 26, 2024	57.95	57.95	57.95	57.95	57.95	-
Nov 25, 2024	55.55	55.55	55.55	55.55	55.55	-
Nov 22, 2024	55.40	55.80	55.40	55.80	55.80	10
Nov 21, 2024	56.70	56.70	56.70	56.70	56.70	-
Nov 20, 2024	56.10	56.65	56.10	56.65	56.65	55
Nov 19, 2024	56.40	56.40	56.40	56.40	56.40	-
Nov 18, 2024	54.95	56.05	54.95	56.05	56.05	62
Nov 15, 2024	54.50	54.50	54.50	54.50	54.50	-
Nov 14, 2024	53.60	53.60	53.60	53.60	53.60	-
Nov 13, 2024	54.45	54.45	53.60	53.60	53.60	100
Nov 12, 2024	55.25	55.25	55.00	55.00	55.00	80
Nov 11, 2024	55.15	55.15	55.15	55.15	55.15	-
Nov 8, 2024	56.40	56.40	55.95	55.95	55.95	300
Nov 7, 2024	54.50	56.85	54.50	56.85	56.85	50
Nov 6, 2024	56.65	56.65	56.65	56.65	56.65	-
Nov 5, 2024	56.85	56.85	56.85	56.85	56.85	-
Nov 4, 2024	57.20	57.20	56.35	56.35	56.35	6
Nov 1, 2024	57.05	57.05	57.05	57.05	57.05	-
Oct 31, 2024	58.20	58.20	58.20	58.20	58.20	-
Oct 30, 2024	59.90	59.90	59.90	59.90	59.90	-
Oct 29, 2024	59.85	59.85	59.85	59.85	59.85	-
Oct 28, 2024	60.15	60.15	59.25	59.85	59.85	460
Oct 25, 2024	58.65	59.60	58.65	59.60	59.60	60
Oct 24, 2024	60.25	60.25	60.25	60.25	60.25	-
Oct 23, 2024	60.35	60.35	60.35	60.35	60.35	-
Oct 22, 2024	60.20	60.20	60.20	60.20	60.20	-
Oct 21, 2024	60.90	60.90	60.90	60.90	60.90	-
Oct 18, 2024	60.00	60.00	60.00	60.00	60.00	-
Oct 17, 2024	58.85	60.10	58.85	60.10	60.10	75
Oct 16, 2024	59.40	59.40	58.90	58.90	58.90	480
Oct 15, 2024	60.55	60.55	60.55	60.55	60.55	-
Oct 14, 2024	61.00	61.00	60.85	60.85	60.85	50
Oct 11, 2024	60.60	61.55	60.60	61.55	61.55	60
Oct 10, 2024	62.25	62.25	62.15	62.15	62.15	60
Oct 9, 2024	61.45	62.45	61.45	62.45	62.45	20
Oct 8, 2024	64.10	64.10	60.00	60.60	60.60	141
Oct 7, 2024	66.30	66.30	66.30	66.30	66.30	-
Oct 4, 2024	66.30	66.30	66.30	66.30	66.30	-
Oct 3, 2024	68.90	68.90	68.90	68.90	68.90	-
Oct 2, 2024	67.85	67.85	67.85	67.85	67.85	-
Oct 1, 2024	69.80	69.80	69.80	69.80	69.80	-
Sep 30, 2024	70.65	70.65	70.65	70.65	70.65	-
Sep 27, 2024	66.90	66.90	66.90	66.90	66.90	-
Sep 26, 2024	65.70	65.70	65.60	65.60	65.60	240
Sep 25, 2024	63.20	63.20	63.20	63.20	63.20	-
Sep 24, 2024	61.75	61.75	61.75	61.75	61.75	-
Sep 23, 2024	61.75	61.75	61.50	61.50	61.50	40
Sep 20, 2024	62.35	62.50	62.35	62.50	62.50	40
Sep 19, 2024	62.00	62.00	62.00	62.00	62.00	-
Sep 18, 2024	62.20	62.20	62.10	62.10	62.10	40
Sep 17, 2024	62.30	62.50	62.30	62.50	62.50	40
Sep 16, 2024	63.35	63.60	62.55	62.55	62.55	459
Sep 13, 2024	63.95	64.15	63.40	63.40	63.40	75
Sep 12, 2024	65.10	65.10	65.10	65.10	65.10	-
Sep 11, 2024	64.75	64.75	64.75	64.75	64.75	-
Sep 10, 2024	65.55	65.55	65.55	65.55	65.55	-
Sep 9, 2024	66.05	66.05	66.05	66.05	66.05	-
Sep 6, 2024	68.20	68.60	68.20	68.60	68.60	30
Sep 5, 2024	69.15	69.15	69.15	69.15	69.15	-
Sep 4, 2024	72.20	72.20	72.20	72.20	72.20	-
Sep 3, 2024	72.80	74.20	72.80	72.90	72.90	347
Sep 2, 2024	73.55	73.55	73.55	73.55	73.55	-
Aug 30, 2024	73.15	73.15	73.15	73.15	73.15	-
Aug 29, 2024	71.90	71.90	71.90	71.90	71.90	-
Aug 28, 2024	72.70	72.70	72.70	72.70	72.70	-
Aug 27, 2024	72.60	72.60	72.60	72.60	72.60	-
Aug 26, 2024	72.55	72.55	71.95	72.10	72.10	391
Aug 23, 2024	71.30	71.30	71.30	71.30	71.30	-
Aug 22, 2024	72.40	72.40	72.40	72.40	72.40	-
Aug 21, 2024	70.55	70.55	70.55	70.55	70.55	-
Aug 20, 2024	71.00	71.00	71.00	71.00	71.00	-
Aug 19, 2024	70.50	70.50	70.50	70.50	70.50	-
Aug 16, 2024	70.00	70.00	70.00	70.00	70.00	-
Aug 15, 2024	68.15	68.15	68.15	68.15	68.15	-
Aug 14, 2024	68.05	68.05	68.05	68.05	68.05	-
Aug 13, 2024	69.30	69.30	69.30	69.30	69.30	-
Aug 12, 2024	70.90	70.90	70.90	70.90	70.90	-
Aug 9, 2024	70.45	70.45	70.45	70.45	70.45	-
Aug 8, 2024	71.15	71.15	70.00	70.00	70.00	50
Aug 7, 2024	71.55	71.65	71.45	71.65	71.65	120
Aug 6, 2024	72.50	72.50	72.50	72.50	72.50	-
Aug 5, 2024	72.20	72.20	72.20	72.20	72.20	-
Aug 2, 2024	71.25	71.25	71.25	71.25	71.25	-
Aug 1, 2024	73.25	73.25	73.25	73.25	73.25	-
Jul 31, 2024	71.80	71.80	71.80	71.80	71.80	-
Jul 30, 2024	72.50	72.50	72.50	72.50	72.50	-
Jul 29, 2024	72.30	72.30	72.30	72.30	72.30	-
Jul 26, 2024	72.90	72.90	72.90	72.90	72.90	-
Jul 25, 2024	68.60	68.60	68.60	68.60	68.60	-
Jul 24, 2024	2.00 Dividend
Jul 24, 2024	70.50	71.60	70.50	71.60	71.60	240
Jul 23, 2024	73.05	73.05	73.00	73.00	71.00	5
Jul 22, 2024	70.40	73.00	70.40	73.00	71.00	-
Jul 19, 2024	74.90	74.90	74.90	74.90	72.85	-
Jul 18, 2024	75.65	75.65	75.65	75.65	73.58	-
Jul 17, 2024	74.90	74.90	74.90	74.90	72.85	-
Jul 16, 2024	75.10	75.10	75.10	75.10	73.04	-
Jul 15, 2024	75.25	75.25	75.25	75.25	73.19	-
Jul 12, 2024	75.05	75.05	75.05	75.05	72.99	-
Jul 11, 2024	72.60	74.45	72.60	74.45	72.41	14
Jul 10, 2024	72.25	72.25	72.25	72.25	70.27	-
Jul 9, 2024	73.15	73.15	73.15	73.15	71.15	-
Jul 8, 2024	75.65	75.65	75.65	75.65	73.58	-
Jul 5, 2024	77.50	77.50	77.50	77.50	75.38	-
Jul 4, 2024	78.95	78.95	77.50	77.50	75.38	8
Jul 3, 2024	77.10	77.10	77.10	77.10	74.99	-
Jul 2, 2024	77.15	77.15	77.15	77.15	75.04	-
Jul 1, 2024	79.05	79.05	79.05	79.05	76.88	-
Jun 28, 2024	77.35	77.35	77.35	77.35	75.23	-
Jun 27, 2024	79.15	79.15	79.15	79.15	76.98	-
Jun 26, 2024	80.40	80.40	80.40	80.40	78.20	-
Jun 25, 2024	78.85	80.50	78.85	80.50	78.29	100
Jun 24, 2024	76.65	76.65	76.65	76.65	74.55	150
Jun 21, 2024	77.60	77.60	77.15	77.15	75.04	40
Jun 20, 2024	75.55	75.55	75.55	75.55	73.48	-
Jun 19, 2024	75.90	75.90	75.90	75.90	73.82	-
Jun 18, 2024	78.40	78.40	77.00	77.00	74.89	50
Jun 17, 2024	79.90	79.90	79.90	79.90	77.71	-
Jun 14, 2024	80.45	80.45	80.30	80.30	78.10	37
Jun 13, 2024	85.20	85.20	81.80	81.80	79.56	40
Jun 12, 2024	83.90	83.90	83.90	83.90	81.60	-
Jun 11, 2024	81.80	82.85	81.80	82.85	80.58	13
Jun 10, 2024	82.90	82.90	81.75	81.75	79.51	100
Jun 7, 2024	83.45	83.45	83.45	83.45	81.16	-
Jun 6, 2024	83.95	84.65	83.55	83.55	81.26	92
Jun 5, 2024	85.00	85.00	83.15	83.15	80.87	20
Jun 4, 2024	85.25	85.25	84.85	84.85	82.53	12
Jun 3, 2024	86.30	86.30	85.60	85.60	83.25	23
May 31, 2024	84.90	84.90	84.90	84.90	82.57	-
May 30, 2024	84.55	84.55	84.50	84.50	82.18	20
May 29, 2024	86.90	86.90	85.10	85.10	82.77	51
May 28, 2024	88.45	88.45	88.45	88.45	86.03	-
May 27, 2024	87.90	87.90	87.90	87.90	85.49	-
May 24, 2024	87.75	87.75	87.75	87.75	85.35	-
May 23, 2024	89.70	89.70	89.05	89.05	86.61	9
May 22, 2024	91.35	91.35	91.35	91.35	88.85	-
May 21, 2024	92.55	92.55	91.95	91.95	89.43	53
May 20, 2024	92.65	92.65	92.45	92.45	89.92	-
May 17, 2024	93.60	93.60	93.60	93.60	91.04	-
May 16, 2024	92.65	92.65	92.65	92.65	90.11	-
May 15, 2024	94.90	94.90	94.90	94.90	92.30	-
May 14, 2024	92.65	92.65	92.65	92.65	90.11	-
May 13, 2024	96.55	96.55	94.05	94.05	91.47	125
May 10, 2024	95.60	95.60	95.60	95.60	92.98	-
May 9, 2024	94.45	94.45	94.45	94.45	91.86	-
May 8, 2024	95.00	95.00	95.00	95.00	92.40	-
May 7, 2024	91.50	91.50	91.50	91.50	88.99	-
May 6, 2024	90.40	91.80	90.40	91.80	89.28	80
May 3, 2024	88.75	90.45	88.75	90.45	87.97	40
May 2, 2024	89.85	89.85	89.35	89.35	86.90	10
Apr 30, 2024	90.25	90.25	90.25	90.25	87.78	-
Apr 29, 2024	89.95	89.95	89.95	89.95	87.49	-
Apr 26, 2024	94.30	94.30	94.30	94.30	91.72	-
Apr 25, 2024	92.10	92.10	92.10	92.10	89.58	-
Apr 24, 2024	93.30	93.30	93.30	93.30	90.74	-
Apr 23, 2024	92.30	93.00	92.30	93.00	90.45	40
Apr 22, 2024	94.10	94.10	94.10	94.10	91.52	-
Apr 19, 2024	92.60	92.60	92.60	92.60	90.06	-
Apr 18, 2024	92.25	92.25	92.25	92.25	89.72	-
Apr 17, 2024	90.35	90.35	90.35	90.35	87.87	-
Apr 16, 2024	89.30	89.80	89.30	89.80	87.34	14
Apr 15, 2024	89.75	89.75	89.75	89.75	87.29	-
Apr 12, 2024	92.50	92.50	92.50	92.50	89.97	-
Apr 11, 2024	92.90	92.90	92.90	92.90	90.35	-
Apr 10, 2024	93.80	93.80	93.80	93.80	91.23	-
Apr 9, 2024	93.05	93.05	93.05	93.05	90.50	-
Apr 8, 2024	88.20	88.20	88.20	88.20	85.78	-
Apr 5, 2024	89.65	89.65	89.65	89.65	87.19	-
Apr 4, 2024	90.90	90.90	90.90	90.90	88.41	-
Apr 3, 2024	92.40	92.40	92.40	92.40	89.87	-
Apr 2, 2024	93.10	93.10	93.10	93.10	90.55	-
Mar 28, 2024	91.96	91.96	91.96	91.96	89.44	-
Mar 27, 2024	91.82	91.82	91.82	91.82	89.30	-
Mar 26, 2024	89.54	89.54	89.54	89.54	87.09	-
Mar 25, 2024	91.92	91.92	91.92	91.92	89.40	-
Mar 22, 2024	91.48	91.48	91.48	91.48	88.97	-
Mar 21, 2024	92.04	94.00	92.04	94.00	91.42	50
Mar 20, 2024	90.38	90.38	88.86	88.86	86.43	52
Mar 19, 2024	91.54	91.54	91.54	91.54	89.03	-
Mar 18, 2024	92.76	92.76	91.36	91.36	88.86	40
Mar 15, 2024	93.24	93.24	93.24	93.24	90.69	-
Mar 14, 2024	93.78	94.14	93.78	94.14	91.56	150
Mar 13, 2024	93.44	93.44	93.44	93.44	90.88	-
Mar 12, 2024	94.54	94.54	94.54	94.54	91.95	-
Mar 11, 2024	93.22	93.22	93.00	93.00	90.45	87
Mar 8, 2024	94.32	94.32	93.82	93.82	91.25	10
Mar 7, 2024	95.80	95.80	95.80	95.80	93.18	-
Mar 6, 2024	95.28	96.20	95.28	96.20	93.56	10
Mar 5, 2024	96.76	96.76	95.00	95.00	92.40	50
Mar 4, 2024	98.38	98.38	98.38	98.38	95.68	-
Mar 1, 2024	98.56	98.56	98.56	98.56	95.86	-
Feb 29, 2024	98.52	98.52	98.52	98.52	95.82	-
Feb 28, 2024	98.40	98.40	98.40	98.40	95.70	-
Feb 27, 2024	96.26	96.26	96.26	96.26	93.62	-
Feb 26, 2024	99.40	99.40	99.40	99.40	96.68	-
Feb 23, 2024	100.95	100.95	100.95	100.95	98.18	-
Feb 22, 2024	99.66	99.66	99.66	99.66	96.93	-
Feb 21, 2024	98.28	98.28	98.28	98.28	95.59	-
Feb 20, 2024	99.18	99.18	99.18	99.18	96.46	-
Feb 19, 2024	99.10	99.10	99.10	99.10	96.38	10
Feb 16, 2024	98.98	98.98	98.98	98.98	96.27	-
Feb 15, 2024	97.48	97.48	97.48	97.48	94.81	-
Feb 14, 2024	97.08	97.08	97.08	97.08	94.42	-
Feb 13, 2024	97.96	99.70	97.96	98.00	95.32	65
Feb 12, 2024	99.96	99.96	99.96	99.96	97.22	-
Feb 9, 2024	99.52	99.52	99.52	99.52	96.79	-
Feb 8, 2024	98.20	98.20	98.20	98.20	95.51	-
Feb 7, 2024	99.32	99.32	99.32	99.32	96.60	-
Feb 6, 2024	97.72	97.72	97.72	97.72	95.04	-
Feb 5, 2024	95.38	95.38	95.38	95.38	92.77	-
Feb 2, 2024	95.00	95.00	95.00	95.00	92.40	-
Feb 1, 2024	93.42	93.42	93.42	93.42	90.86	-
Jan 31, 2024	96.40	96.40	96.40	96.40	93.76	-