Berlin - Delayed Quote EUR

Texas Roadhouse Inc (ROW.BE)

Compare
171.95
-4.10
(-2.33%)
As of 8:08:26 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 3, 2025171.95171.95171.95171.95171.95-
Jan 31, 2025176.05176.05176.05176.05176.05-
Jan 30, 2025174.70174.70174.70174.70174.70-
Jan 29, 2025173.10173.10173.10173.10173.10-
Jan 28, 2025173.00173.00173.00173.00173.00-
Jan 27, 2025165.75165.75165.75165.75165.75-
Jan 24, 2025170.15170.15170.15170.15170.15-
Jan 23, 2025171.60171.60171.60171.60171.60-
Jan 22, 2025175.20175.20175.20175.20175.20-
Jan 21, 2025173.20173.20173.20173.20173.20-
Jan 20, 2025172.60172.60172.60172.60172.60-
Jan 17, 2025172.75172.75172.75172.75172.75-
Jan 16, 2025173.95173.95173.95173.95173.95-
Jan 15, 2025173.65173.65173.65173.65173.65-
Jan 14, 2025175.65175.65175.65175.65175.65-
Jan 13, 2025172.55172.55172.55172.55172.55-
Jan 10, 2025175.15175.15175.15175.15175.15-
Jan 9, 2025175.40175.40175.40175.40175.40-
Jan 8, 2025174.65174.65174.65174.65174.65-
Jan 7, 2025172.90174.95172.90174.95174.955
Jan 6, 2025176.75176.75176.75176.75176.75-
Jan 3, 2025175.90175.90175.90175.90175.90-
Jan 2, 2025173.85173.85173.85173.85173.85-
Dec 30, 2024173.05173.05173.05173.05173.05-
Dec 27, 2024174.30174.30174.30174.30174.30-
Dec 23, 2024174.25174.25174.25174.25174.25-
Dec 20, 2024174.60174.60174.60174.60174.60-
Dec 19, 2024171.35171.35171.35171.35171.35-
Dec 18, 2024177.05177.05177.05177.05177.05-
Dec 17, 2024177.60177.60177.60177.60177.60-
Dec 16, 2024177.00177.00177.00177.00177.00-
Dec 13, 2024181.15181.15181.15181.15181.15-
Dec 12, 2024182.00182.00182.00182.00182.00-
Dec 11, 2024183.00183.00183.00183.00183.00-
Dec 10, 2024 0.61 Dividend
Dec 10, 2024180.50180.50180.50180.50180.50-
Dec 9, 2024185.40185.40185.40185.40184.79-
Dec 6, 2024184.80184.80184.80184.80184.19-
Dec 5, 2024188.55188.55188.55188.55187.93-
Dec 4, 2024186.20186.20186.20186.20185.59-
Dec 3, 2024188.15188.15188.15188.15187.53-
Dec 2, 2024196.20196.20196.20196.20195.55-
Nov 29, 2024192.05192.05192.05192.05191.42-
Nov 28, 2024192.35192.35192.35192.35191.72-
Nov 27, 2024194.10194.10194.10194.10193.46-
Nov 26, 2024192.15192.15192.15192.15191.52-
Nov 25, 2024186.15186.15186.15186.15185.54-
Nov 22, 2024182.90182.90182.90182.90182.30-
Nov 21, 2024182.20182.20182.20182.20181.60-
Nov 20, 2024182.55182.55182.55182.55181.95-
Nov 19, 2024184.35184.35184.35184.35183.74-
Nov 18, 2024188.25188.25188.25188.25187.63-
Nov 15, 2024186.30186.30186.30186.30185.69-
Nov 14, 2024188.70188.70188.70188.70188.08-
Nov 13, 2024183.40183.40183.40183.40182.80-
Nov 12, 2024182.05182.05182.05182.05181.45-
Nov 11, 2024184.05184.05184.05184.05183.44-
Nov 8, 2024181.60181.60181.60181.60181.00-
Nov 7, 2024183.70183.70183.70183.70183.10-
Nov 6, 2024178.40178.40178.40178.40177.81-
Nov 5, 2024169.85169.85169.85169.85169.29-
Nov 4, 2024171.90171.90171.90171.90171.33-
Nov 1, 2024175.55175.55175.55175.55174.97-
Oct 31, 2024176.15176.15176.15176.15175.57-
Oct 30, 2024178.25178.25178.25178.25177.66-
Oct 29, 2024173.70173.70173.70173.70173.13-
Oct 28, 2024173.85173.85173.85173.85173.28-
Oct 25, 2024165.55165.55165.55165.55165.01-
Oct 24, 2024166.00166.00166.00166.00165.45-
Oct 23, 2024165.90165.90165.90165.90165.35-
Oct 22, 2024165.95165.95165.95165.95165.40-
Oct 21, 2024168.35168.35168.35168.35167.80-
Oct 18, 2024167.65167.65167.65167.65167.10-
Oct 17, 2024167.65167.65167.65167.65167.10-
Oct 16, 2024166.30166.30166.30166.30165.75-
Oct 15, 2024160.75160.75160.75160.75160.22-
Oct 14, 2024159.90159.90159.90159.90159.37-
Oct 11, 2024158.35158.35158.35158.35157.83-
Oct 10, 2024159.85159.85159.85159.85159.32-
Oct 9, 2024159.90159.90159.90159.90159.37-
Oct 8, 2024158.95158.95158.95158.95158.43-
Oct 7, 2024161.90161.90161.90161.90161.37-
Oct 4, 2024158.70158.70158.70158.70158.18-
Oct 3, 2024160.35160.35160.35160.35159.82-
Oct 2, 2024158.85158.85158.85158.85158.33-
Oct 1, 2024157.60157.60157.60157.60157.08-
Sep 30, 2024155.50155.50155.50155.50154.99-
Sep 27, 2024158.90158.90158.90158.90158.38-
Sep 26, 2024160.10160.10160.10160.10159.57-
Sep 25, 2024155.50155.50155.50155.50154.99-
Sep 24, 2024157.10157.10157.10157.10156.58-
Sep 23, 2024151.85151.85151.85151.85151.35-
Sep 20, 2024153.45153.45153.45153.45152.95-
Sep 19, 2024147.95147.95147.95147.95147.46-
Sep 18, 2024148.30148.30148.30148.30147.81-
Sep 17, 2024146.05146.05146.05146.05145.57-
Sep 16, 2024146.80146.80146.80146.80146.32-
Sep 13, 2024145.20145.20145.20145.20144.72-
Sep 12, 2024147.80147.80147.80147.80147.31-
Sep 11, 2024143.20143.20143.20143.20142.73-
Sep 10, 2024144.70144.70144.70144.70144.22-
Sep 9, 2024146.20146.20146.20146.20145.72-
Sep 6, 2024147.15147.15147.15147.15146.67-
Sep 5, 2024150.55150.55150.55150.55150.05-
Sep 4, 2024 0.61 Dividend
Sep 4, 2024148.40148.40148.40148.40147.91-
Sep 3, 2024151.35151.35151.35151.35150.24-
Sep 2, 2024151.65151.65151.65151.65150.54-
Aug 30, 2024152.25152.25152.25152.25151.14-
Aug 29, 2024150.85150.85150.85150.85149.75-
Aug 28, 2024150.80150.80150.80150.80149.70-
Aug 27, 2024149.65149.65149.65149.65148.56-
Aug 26, 2024150.10150.10150.10150.10149.00-
Aug 23, 2024151.35151.35151.35151.35150.24-
Aug 22, 2024151.45151.45151.45151.45150.34-
Aug 21, 2024149.30149.30149.30149.30148.21-
Aug 20, 2024151.30151.30149.40149.40148.318
Aug 19, 2024150.95150.95150.95150.95149.85-
Aug 16, 2024154.65154.65154.65154.65153.52-
Aug 15, 2024152.20152.20152.20152.20151.09-
Aug 14, 2024153.75153.75153.75153.75152.63-
Aug 13, 2024152.40152.40152.40152.40151.29-
Aug 12, 2024152.90152.90152.90152.90151.78-
Aug 9, 2024153.10153.10153.10153.10151.98-
Aug 8, 2024149.70149.70149.70149.70148.61-
Aug 7, 2024153.20153.20153.20153.20152.08-
Aug 6, 2024149.40149.40149.40149.40148.31-
Aug 5, 2024142.80142.80142.80142.80141.76-
Aug 2, 2024157.15157.15157.15157.15156.00-
Aug 1, 2024161.45161.45161.45161.45160.27-
Jul 31, 2024161.95161.95161.95161.95160.77-
Jul 30, 2024158.50158.50158.50158.50157.34-
Jul 29, 2024156.25156.25156.25156.25155.11-
Jul 26, 2024159.70159.70159.70159.70158.53-
Jul 25, 2024151.80151.80151.80151.80150.69-
Jul 24, 2024156.85156.85156.85156.85155.70-
Jul 23, 2024158.00158.00158.00158.00156.85-
Jul 22, 2024157.30157.30157.30157.30156.15-
Jul 19, 2024154.65154.65154.65154.65153.52-
Jul 18, 2024156.75156.75156.75156.75155.60-
Jul 17, 2024157.95157.95157.95157.95156.80-
Jul 16, 2024155.40155.40155.40155.40154.26-
Jul 15, 2024155.00155.00155.00155.00153.87-
Jul 12, 2024153.25153.25153.25153.25152.13-
Jul 11, 2024153.05153.05153.05153.05151.93-
Jul 10, 2024153.40153.40153.40153.40152.28-
Jul 9, 2024158.05158.05158.05158.05156.90-
Jul 8, 2024156.70156.70156.70156.70155.55-
Jul 5, 2024153.45153.45153.45153.45152.33-
Jul 4, 2024153.75153.75153.75153.75152.63-
Jul 3, 2024155.35155.35155.35155.35154.21-
Jul 2, 2024157.60157.60157.60157.60156.45-
Jul 1, 2024159.35159.35159.35159.35158.19-
Jun 28, 2024162.60162.60162.60162.60161.41-
Jun 27, 2024159.70159.70159.70159.70158.53-
Jun 26, 2024159.90159.90159.90159.90158.73-
Jun 25, 2024158.60158.60158.60158.60157.44-
Jun 24, 2024158.65158.65158.65158.65157.49-
Jun 21, 2024157.60157.60157.60157.60156.45-
Jun 20, 2024158.60158.60158.60158.60157.44-
Jun 19, 2024157.70157.70157.70157.70156.55-
Jun 18, 2024159.30159.30159.30159.30158.14-
Jun 17, 2024155.75155.75155.75155.75154.61-
Jun 14, 2024159.15159.15159.15159.15157.99-
Jun 13, 2024159.20159.20159.20159.20158.04-
Jun 12, 2024 0.61 Dividend
Jun 12, 2024156.70156.70156.70156.70155.55-
Jun 11, 2024156.80156.80156.80156.80155.05-
Jun 10, 2024155.30155.30155.30155.30153.57-
Jun 7, 2024155.60155.60155.60155.60153.86-
Jun 6, 2024156.45156.45156.45156.45154.70-
Jun 5, 2024154.95154.95154.95154.95153.22-
Jun 4, 2024154.50154.50154.50154.50152.77-
Jun 3, 2024158.80158.80158.80158.80157.03-
May 31, 2024158.10158.10158.10158.10156.33-
May 30, 2024154.45154.45154.45154.45152.72-
May 29, 2024157.25157.25157.25157.25155.49-
May 28, 2024154.75154.75154.75154.75153.02-
May 27, 2024154.70154.70154.70154.70152.97-
May 24, 2024153.25153.25153.25153.25151.54-
May 23, 2024155.00155.00155.00155.00153.27-
May 22, 2024153.90153.90153.90153.90152.18-
May 21, 2024154.35154.35154.35154.35152.63-
May 20, 2024155.40155.40155.40155.40153.66-
May 17, 2024155.05155.05155.05155.05153.32-
May 16, 2024154.15154.15154.15154.15152.43-
May 15, 2024154.35154.35154.35154.35152.63-
May 14, 2024152.60152.60152.60152.60150.90-
May 13, 2024154.90154.90154.90154.90153.17-
May 10, 2024153.90153.90153.90153.90152.18-
May 9, 2024152.95152.95152.95152.95151.24-
May 8, 2024153.95153.95153.95153.95152.23-
May 7, 2024155.15155.15155.15155.15153.42-
May 6, 2024151.45151.45151.45151.45149.76-
May 3, 2024147.55147.55147.55147.55145.90-
May 2, 2024145.65146.30145.65146.30144.675
Apr 30, 2024148.05148.05148.05148.05146.40-
Apr 29, 2024146.60146.60146.60146.60144.96-
Apr 26, 2024147.25147.25147.25147.25145.61-
Apr 25, 2024143.80143.80143.80143.80142.19-
Apr 24, 2024146.90146.90146.90146.90145.26-
Apr 23, 2024142.85142.85142.85142.85141.25-
Apr 22, 2024141.65141.65141.65141.65140.07-
Apr 19, 2024139.50139.50139.50139.50137.94-
Apr 18, 2024139.95139.95139.95139.95138.39-
Apr 17, 2024141.05141.05141.05141.05139.47-
Apr 16, 2024139.20139.20139.20139.20137.65-
Apr 15, 2024139.40139.40139.40139.40137.84-
Apr 12, 2024138.50138.50138.50138.50136.95-
Apr 11, 2024138.50138.50138.50138.50136.95-
Apr 10, 2024136.95136.95136.95136.95135.42-
Apr 9, 2024137.75137.75137.75137.75136.21-
Apr 8, 2024137.75137.75137.75137.75136.21-
Apr 5, 2024136.70136.70136.70136.70135.17-
Apr 4, 2024140.60140.60140.60140.60139.03-
Apr 3, 2024140.20140.20140.20140.20138.63-
Apr 2, 2024143.80143.80143.80143.80142.19-
Mar 28, 2024142.05142.05142.05142.05140.46-
Mar 27, 2024140.40140.40140.40140.40138.83-
Mar 26, 2024140.05140.05140.05140.05138.49-
Mar 25, 2024140.60140.60140.60140.60139.03-
Mar 22, 2024141.15141.15141.15141.15139.57-
Mar 21, 2024142.30142.30142.30142.30140.7112
Mar 20, 2024140.95140.95140.95140.95139.38-
Mar 19, 2024139.15139.15139.15139.15137.60-
Mar 18, 2024140.20140.20140.20140.20138.63-
Mar 15, 2024139.75139.75139.75139.75138.19-
Mar 14, 2024141.15141.15141.15141.15139.57-
Mar 13, 2024139.20139.20139.20139.20137.65-
Mar 12, 2024 0.61 Dividend
Mar 12, 2024135.20135.20135.20135.20133.69-
Mar 11, 2024135.00135.00135.00135.00132.89-
Mar 8, 2024136.40136.40136.40136.40134.27-
Mar 7, 2024137.55137.55137.55137.55135.40-
Mar 6, 2024139.25139.25139.25139.25137.07-
Mar 5, 2024136.60136.60136.60136.60134.46-
Mar 4, 2024137.40137.40137.40137.40135.25-
Mar 1, 2024138.05138.05138.05138.05135.89-
Feb 29, 2024135.55135.55135.55135.55133.43-
Feb 28, 2024137.45137.45137.45137.45135.30-
Feb 27, 2024137.55137.55137.55137.55135.40-
Feb 26, 2024136.50136.50136.50136.50134.37-
Feb 23, 2024136.95136.95136.95136.95134.81-
Feb 22, 2024135.90135.90135.90135.90133.77-
Feb 21, 2024135.20135.20135.20135.20133.09-
Feb 20, 2024136.60136.65136.60136.65134.5174
Feb 19, 2024136.55136.55136.55136.55134.41-
Feb 16, 2024130.30130.30130.30130.30128.26-
Feb 15, 2024123.00123.00123.00123.00121.08-
Feb 14, 2024123.70123.70123.70123.70121.77-
Feb 13, 2024123.65123.65123.65123.65121.72-
Feb 12, 2024124.15124.15124.15124.15122.21-
Feb 9, 2024125.15125.15125.15125.15123.19-
Feb 8, 2024122.50122.50122.50122.50120.58-
Feb 7, 2024119.35120.45119.35120.45118.5710
Feb 6, 2024119.30119.30119.30119.30117.43-
Feb 5, 2024120.25120.25120.25120.25118.37-