Frankfurt - Delayed Quote EUR

Rémy Cointreau SA (RMC0.F)

Compare
5.45
0.00
(0.00%)
At close: January 31 at 8:05:40 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20255.455.455.455.455.45-
Jan 30, 20255.455.455.455.455.45-
Jan 29, 20255.905.905.905.905.90-
Jan 28, 20255.705.705.705.705.70-
Jan 27, 20255.505.505.505.505.50-
Jan 24, 20255.305.305.305.305.30-
Jan 23, 20255.305.305.305.305.30-
Jan 22, 20255.455.455.455.455.45-
Jan 21, 20255.455.455.455.455.45-
Jan 20, 20255.405.405.405.405.40-
Jan 17, 20255.305.305.305.305.30-
Jan 16, 20255.155.155.155.155.15-
Jan 15, 20255.155.155.155.155.15-
Jan 14, 20255.255.255.255.255.25-
Jan 13, 20255.355.355.355.355.35-
Jan 10, 20255.655.655.655.655.65-
Jan 9, 20255.655.655.655.655.65-
Jan 8, 20255.655.655.655.655.65-
Jan 7, 20255.505.505.505.505.50-
Jan 6, 20255.355.355.355.355.35-
Jan 3, 20255.605.605.605.605.60-
Jan 2, 20255.755.755.755.755.75-
Dec 30, 20245.705.705.705.705.70-
Dec 27, 20245.605.605.605.605.60-
Dec 23, 20245.705.705.705.705.70-
Dec 20, 20245.705.705.705.705.70-
Dec 19, 20245.655.655.655.655.65-
Dec 18, 20245.855.855.855.855.85-
Dec 17, 20246.006.006.006.006.00-
Dec 16, 20246.256.256.256.256.25-
Dec 13, 20246.306.306.306.306.30-
Dec 12, 20246.256.256.256.256.25-
Dec 11, 20246.206.206.206.206.20-
Dec 10, 20246.106.106.106.106.10-
Dec 9, 20245.905.905.905.905.90-
Dec 6, 20245.755.755.755.755.75-
Dec 5, 20245.655.655.655.655.65-
Dec 4, 20245.655.655.655.655.65-
Dec 3, 20245.805.805.805.805.80-
Dec 2, 20245.655.655.655.655.65-
Nov 29, 20245.755.755.755.755.75-
Nov 28, 20245.405.405.405.405.40-
Nov 27, 20245.605.605.605.605.60-
Nov 26, 20245.605.605.605.605.60-
Nov 25, 20245.455.455.455.455.45-
Nov 22, 20245.405.405.405.405.40-
Nov 21, 20245.555.555.555.555.55-
Nov 20, 20245.505.505.505.505.50-
Nov 19, 20245.505.505.505.505.50-
Nov 18, 20245.355.355.355.355.35-
Nov 15, 20245.305.305.305.305.30-
Nov 14, 20245.255.255.255.255.25-
Nov 13, 20245.305.305.305.305.30-
Nov 12, 20245.355.355.355.355.35-
Nov 11, 20245.455.455.455.455.45-
Nov 8, 20245.555.555.555.555.55-
Nov 7, 20245.305.305.305.305.30-
Nov 6, 20245.455.455.455.455.45-
Nov 5, 20245.555.555.555.555.55-
Nov 4, 20245.605.605.605.605.60-
Nov 1, 20245.605.605.605.605.60-
Oct 31, 20245.705.705.705.705.70-
Oct 30, 20245.855.855.855.855.85-
Oct 29, 20245.905.905.905.905.90-
Oct 28, 20245.905.905.905.905.90-
Oct 25, 20245.705.705.705.705.70-
Oct 24, 20245.905.905.905.905.90-
Oct 23, 20245.905.905.905.905.90-
Oct 22, 20245.905.905.905.905.90-
Oct 21, 20245.955.955.955.955.95-
Oct 18, 20245.905.905.905.905.90-
Oct 17, 20245.755.755.755.755.75-
Oct 16, 20245.805.805.805.805.80-
Oct 15, 20245.955.955.955.955.95-
Oct 14, 20245.955.955.955.955.95-
Oct 11, 20245.955.955.955.955.95-
Oct 10, 20246.106.106.106.106.10-
Oct 9, 20246.056.056.056.056.05-
Oct 8, 20246.356.356.356.356.35-
Oct 7, 20246.556.556.556.556.55-
Oct 4, 20246.556.556.556.556.55-
Oct 3, 20246.756.756.756.756.75-
Oct 2, 20246.706.706.706.706.70-
Oct 1, 20246.856.856.856.856.85-
Sep 30, 20246.956.956.956.956.95-
Sep 27, 20246.606.606.606.606.60-
Sep 26, 20246.206.206.206.206.20-
Sep 25, 20246.206.206.206.206.20-
Sep 24, 20246.056.056.056.056.05-
Sep 23, 20246.056.056.056.056.05-
Sep 20, 20246.156.156.156.156.15-
Sep 19, 20246.006.006.006.006.00-
Sep 18, 20246.056.056.056.056.05-
Sep 17, 20246.106.106.106.106.10-
Sep 16, 20246.206.206.206.206.20-
Sep 13, 20246.256.256.256.256.25-
Sep 12, 20246.356.356.356.356.35-
Sep 11, 20246.256.256.256.256.25-
Sep 10, 20246.406.406.406.406.40-
Sep 9, 20246.606.606.606.606.60-
Sep 6, 20246.706.706.706.706.70-
Sep 5, 20246.806.806.806.806.80-
Sep 4, 20247.007.007.007.007.00-
Sep 3, 20247.157.157.157.157.15-
Sep 2, 20247.257.257.257.257.25-
Aug 30, 20247.207.207.207.207.20-
Aug 29, 20247.057.057.057.057.05-
Aug 28, 20247.157.157.157.157.15-
Aug 27, 20247.107.107.107.107.10-
Aug 26, 20247.157.157.157.157.15-
Aug 23, 20247.007.007.007.007.00-
Aug 22, 20247.057.057.057.057.05-
Aug 21, 20246.956.956.956.956.95-
Aug 20, 20247.007.007.007.007.00-
Aug 19, 20246.906.906.906.906.90-
Aug 16, 20246.906.906.906.906.90-
Aug 15, 20246.706.706.706.706.70-
Aug 14, 20246.656.656.656.656.65-
Aug 13, 20246.806.806.806.806.80-
Aug 12, 20246.956.956.956.956.95-
Aug 9, 20246.856.856.856.856.85-
Aug 8, 20246.906.906.906.906.90-
Aug 7, 20247.057.057.057.057.05-
Aug 6, 20246.956.956.956.956.95-
Aug 5, 20247.107.107.107.107.10-
Aug 2, 20247.007.007.007.007.00-
Aug 1, 20247.157.157.157.157.15-
Jul 31, 20247.107.107.107.107.10-
Jul 30, 20247.107.107.107.107.10-
Jul 29, 20247.107.107.107.107.10-
Jul 26, 20247.107.107.107.107.10-
Jul 25, 20246.806.806.806.806.80-
Jul 24, 20247.007.007.007.007.00-
Jul 23, 2024 0.22 Dividend
Jul 23, 20246.956.956.956.956.95-
Jul 22, 20246.956.956.956.956.73-
Jul 19, 20247.357.357.357.357.12-
Jul 18, 20247.307.307.307.307.07-
Jul 17, 20247.357.357.357.357.12-
Jul 16, 20247.357.357.357.357.12-
Jul 15, 20247.357.357.357.357.12-
Jul 12, 20247.207.207.207.206.97-
Jul 11, 20247.057.057.057.056.83-
Jul 10, 20247.257.257.257.257.02-
Jul 9, 20247.257.257.257.257.02-
Jul 8, 20247.257.257.257.257.02-
Jul 5, 20247.457.457.457.457.21-
Jul 4, 20247.607.607.607.607.36-
Jul 3, 20247.507.507.507.507.26-
Jul 2, 20247.507.507.507.507.26-
Jul 1, 20247.657.657.657.657.41-
Jun 28, 20247.507.507.507.507.26-
Jun 27, 20247.707.707.707.707.46-
Jun 26, 20247.807.807.807.807.55-
Jun 25, 20247.657.657.657.657.41-
Jun 24, 20247.457.457.457.457.21-
Jun 21, 20247.557.557.557.557.31-
Jun 20, 20247.307.307.307.307.07-
Jun 19, 20247.457.457.457.457.21-
Jun 18, 20247.607.607.607.607.36-
Jun 17, 20247.657.657.657.657.41-
Jun 14, 20247.807.807.807.807.55-
Jun 13, 20248.308.308.308.308.04-
Jun 12, 20248.158.158.158.157.89-
Jun 11, 20247.957.957.957.957.70-
Jun 10, 20248.058.058.058.057.79-
Jun 7, 20248.108.108.108.107.84-
Jun 6, 20248.158.158.158.157.89-
Jun 5, 20248.258.258.258.257.99-
Jun 4, 20248.308.308.308.308.04-
Jun 3, 20248.408.408.408.408.13-
May 31, 20248.258.258.258.257.99-
May 30, 20248.208.208.208.207.94-
May 29, 20248.458.458.458.458.18-
May 28, 20248.458.458.458.458.18-
May 27, 20249.209.209.209.208.91555
May 24, 20248.408.408.408.408.13-
May 23, 20248.558.558.558.558.28-
May 22, 20248.758.758.758.758.47-
May 21, 20248.858.858.858.858.57-
May 20, 20248.858.858.858.858.57-
May 17, 20248.958.958.958.958.67-
May 16, 20248.858.858.858.858.57-
May 15, 20249.059.059.059.058.76-
May 14, 20248.858.858.858.858.57-
May 13, 20249.209.209.209.208.91-
May 10, 20249.109.109.109.108.81-
May 9, 20249.059.059.059.058.76-
May 8, 20249.059.059.059.058.76-
May 7, 20248.758.758.758.758.47-
May 6, 20248.608.608.608.608.33-
May 3, 20248.508.508.508.508.23-
May 2, 20248.608.608.608.608.33-
Apr 30, 20248.608.608.608.608.33-
Apr 29, 20248.608.608.608.608.33-
Apr 26, 20248.958.958.958.958.67-
Apr 25, 20248.808.808.808.808.52-
Apr 24, 20248.908.908.908.908.62-
Apr 23, 20248.808.808.808.808.52-
Apr 22, 20249.009.009.009.008.71-
Apr 19, 20248.858.858.858.858.57-
Apr 18, 20248.808.808.808.808.52-
Apr 17, 20248.608.608.608.608.33-
Apr 16, 20248.508.508.508.508.23-
Apr 15, 20248.558.558.558.558.28-
Apr 12, 20248.858.858.858.858.57-
Apr 11, 20248.908.908.908.908.62-
Apr 10, 20248.958.958.958.958.67-
Apr 9, 20248.908.908.908.908.62-
Apr 8, 20248.458.458.458.458.18-
Apr 5, 20248.558.558.558.558.28-
Apr 4, 20248.708.708.708.708.42-
Apr 3, 20248.858.858.858.858.57-
Apr 2, 20248.908.908.908.908.62-
Mar 28, 20248.858.858.858.858.57-
Mar 27, 20248.758.758.758.758.47-
Mar 26, 20248.608.608.608.608.33600
Mar 25, 20248.808.808.808.808.52-
Mar 22, 20248.758.758.758.758.47-
Mar 21, 20248.808.808.808.808.52-
Mar 20, 20248.658.658.658.658.37-
Mar 19, 20248.758.758.758.758.47-
Mar 18, 20248.858.858.858.858.57-
Mar 15, 20248.908.908.908.908.62-
Mar 14, 20248.958.958.958.958.67-
Mar 13, 20248.958.958.958.958.67-
Mar 12, 20249.009.009.009.008.71-
Mar 11, 20248.908.908.908.908.62-
Mar 8, 20249.009.009.009.008.71-
Mar 7, 20249.109.109.109.108.81-
Mar 6, 20249.109.109.109.108.81-
Mar 5, 20249.2010.109.2010.109.7825
Mar 4, 20249.409.409.409.409.10-
Mar 1, 20249.409.409.409.409.10-
Feb 29, 20249.409.409.409.409.10-
Feb 28, 20249.409.409.409.409.10-
Feb 27, 20249.209.209.209.208.91-
Feb 26, 20249.509.509.509.509.20-
Feb 23, 20249.659.659.659.659.34-
Feb 22, 20249.509.509.509.509.20-
Feb 21, 20249.409.409.409.409.10-
Feb 20, 20249.509.509.509.509.20-
Feb 19, 20249.409.409.409.409.10-
Feb 16, 20249.309.309.309.309.00-
Feb 15, 20249.309.309.309.309.00-
Feb 14, 20249.409.409.409.409.10-
Feb 13, 20249.409.409.409.409.10-
Feb 12, 20249.409.409.409.409.10-
Feb 9, 20249.509.509.509.509.20-
Feb 8, 20249.409.409.409.409.10-
Feb 7, 20249.509.509.509.509.20-
Feb 6, 20249.309.309.309.309.00-
Feb 5, 20249.109.109.109.108.81-
Feb 2, 20249.059.059.059.058.76-
Feb 1, 20248.958.958.958.958.67-
Jan 31, 20249.209.209.209.208.91-

Related Tickers

LPE.PA Laurent-Perrier S.A.
105.00
+2.44%
 
RI.PA Pernod Ricard SA
110.20
+0.18%
 
DGE.L Diageo plc
2,419.00
-0.37%
 
DEO Diageo plc
119.97
-1.32%