Munich - Delayed Quote EUR

Texas Roadhouse Inc (ROW.MU)

169.80
+0.85
+(0.50%)
At close: June 9 at 8:00:52 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 9, 20250.000.000.00169.80169.80-
Jun 6, 2025168.95168.95168.95168.95168.95-
Jun 5, 2025171.55171.55171.55171.55171.55-
Jun 4, 2025171.60171.60171.60171.60171.60-
Jun 3, 2025 0.595272 Dividend
Jun 3, 2025170.10170.10170.10170.10170.10-
Jun 2, 2025171.25171.25171.25171.25170.57-
May 30, 2025173.45173.45173.45173.45172.76-
May 29, 2025177.30177.30177.30177.30176.60-
May 28, 2025176.50176.50176.50176.50175.80-
May 27, 2025168.45168.45168.45168.45167.78-
May 26, 2025167.75167.75167.75167.75167.08-
May 23, 2025166.25166.25166.25166.25165.59-
May 22, 2025166.25166.25166.25166.25165.59-
May 21, 2025168.80168.80168.80168.80168.13-
May 20, 2025170.25170.25170.25170.25169.57-
May 19, 2025169.65169.65169.65169.65168.98-
May 16, 2025169.20169.20169.20169.20168.53-
May 15, 2025169.20169.20169.20169.20168.53-
May 14, 2025169.85169.85169.85169.85169.18-
May 13, 2025169.40169.40169.40169.40168.73-
May 12, 2025163.65163.65163.65163.65163.00-
May 9, 2025156.45156.45156.45156.45155.83-
May 8, 2025152.35152.35152.35152.35151.75-
May 7, 2025150.80150.80150.80150.80150.20-
May 6, 2025150.10150.10150.10150.10149.50-
May 5, 2025150.10150.10150.10150.10149.50-
May 2, 2025146.60146.60146.60146.60146.02-
Apr 30, 2025145.30145.30145.30145.30144.72-
Apr 29, 2025145.40145.40145.40145.40144.82-
Apr 28, 2025141.60141.60141.60141.60141.04-
Apr 25, 2025143.25143.25143.25143.25142.68-
Apr 24, 2025143.25143.25143.25143.25142.68-
Apr 23, 2025143.25143.25143.25143.25142.68-
Apr 22, 2025138.75138.75138.75138.75138.20-
Apr 17, 2025141.95141.95141.95141.95141.39-
Apr 16, 2025140.65140.65140.65140.65140.09-
Apr 15, 2025143.50143.50143.50143.50142.93-
Apr 14, 2025143.50143.50143.50143.50142.93-
Apr 11, 2025145.95145.95145.95145.95145.37-
Apr 10, 2025149.65149.65149.65149.65149.06-
Apr 9, 2025136.55136.55136.55136.55136.01-
Apr 8, 2025141.95141.95141.95141.95141.39-
Apr 7, 2025139.45139.45139.45139.45138.90-
Apr 4, 2025151.30151.30151.30151.30150.70-
Apr 3, 2025155.40155.40155.40155.40154.78-
Apr 2, 2025155.40155.40155.40155.40154.78-
Apr 1, 2025154.25154.25154.25154.25153.64-
Mar 31, 2025157.55157.55157.55157.55156.92-
Mar 28, 2025161.80161.80161.80161.80161.16-
Mar 27, 2025163.55163.55163.55163.55162.90-
Mar 26, 2025163.75163.75163.75163.75163.10-
Mar 25, 2025162.50162.50162.50162.50161.85-
Mar 24, 2025157.70157.70157.70157.70157.07-
Mar 21, 2025157.25157.25157.25157.25156.63-
Mar 20, 2025156.60156.60156.60156.60155.98-
Mar 19, 2025153.60153.60153.60153.60152.99-
Mar 18, 2025 0.595272 Dividend
Mar 18, 2025157.05157.05157.05157.05156.43-
Mar 17, 2025157.30157.30157.30157.30156.00-
Mar 14, 2025157.30157.30157.30157.30156.00-
Mar 13, 2025161.05161.05161.00161.00159.67-
Mar 12, 2025163.15163.15163.15163.15161.80-
Mar 11, 2025164.65164.65164.65164.65163.29-
Mar 10, 2025165.25165.25165.25165.25163.88-
Mar 7, 2025166.75166.75166.75166.75165.37-
Mar 6, 2025172.65172.65172.65172.65171.22-
Mar 5, 2025174.50174.50174.50174.50173.06-
Mar 4, 2025174.35174.35174.35174.35172.91-
Mar 3, 2025176.75176.75176.75176.75175.29-
Feb 28, 2025170.30170.30170.30170.30168.89-
Feb 27, 2025167.70167.70167.70167.70166.31-
Feb 26, 2025166.70166.70166.70166.70165.32-
Feb 25, 2025163.35163.35163.35163.35162.00-
Feb 24, 2025162.40162.40162.40162.40161.06-
Feb 21, 2025167.05167.05167.05167.05165.67-
Feb 20, 2025167.05167.05167.05167.05165.67-
Feb 19, 2025169.00169.00169.00169.00167.60-
Feb 18, 2025163.60163.60163.60163.60162.25-
Feb 17, 2025163.50163.50163.50163.50162.15-
Feb 14, 2025163.40163.40163.40163.40162.05-
Feb 13, 2025161.90161.90161.90161.90160.56-
Feb 12, 2025164.15164.15161.90161.90160.5611
Feb 11, 2025168.60168.60164.15164.15162.798
Feb 10, 2025172.15172.15172.15172.15170.73-
Feb 7, 2025172.80172.80172.80172.80171.37-
Feb 6, 2025174.70174.70174.70174.70173.25-
Feb 5, 2025174.70174.70174.70174.70173.25-
Feb 4, 2025177.20177.20177.20177.20175.73-
Feb 3, 2025173.50173.50173.50173.50172.06-
Jan 31, 2025176.10176.10176.10176.10174.64-
Jan 30, 2025174.70174.70174.70174.70173.25-
Jan 29, 2025173.05173.05173.05173.05171.62-
Jan 28, 2025173.00173.00173.00173.00171.57-
Jan 27, 2025168.60168.60168.60168.60167.20-
Jan 24, 2025171.80171.80171.80171.80170.38-
Jan 23, 2025173.60173.60173.60173.60172.16-
Jan 22, 2025174.90174.90174.90174.90173.45-
Jan 21, 2025173.40173.40173.30173.30171.87-
Jan 20, 2025174.35174.35174.35174.35172.91-
Jan 17, 2025174.35174.35174.35174.35172.91-
Jan 16, 2025175.40175.40175.40175.40173.95-
Jan 15, 2025175.40175.40175.40175.40173.95-
Jan 14, 2025175.65175.65175.65175.65174.20-
Jan 13, 2025174.25174.25171.85171.85170.4360
Jan 10, 2025175.40175.40175.40175.40173.95-
Jan 9, 2025175.40175.40175.40175.40173.95-
Jan 8, 2025174.65174.65174.65174.65173.20-
Jan 7, 2025174.55174.55174.55174.55173.11-
Jan 6, 2025176.85176.85176.50176.50175.0410
Jan 3, 2025175.90175.90175.90175.90174.44-
Jan 2, 2025174.75174.75174.75174.75173.30-
Dec 30, 2024173.95173.95173.95173.95172.51-
Dec 27, 2024174.85174.85174.85174.85173.40-
Dec 23, 2024174.55174.55174.55174.55173.11-
Dec 20, 2024174.55174.55174.55174.55173.11-
Dec 19, 2024173.20173.20173.20173.20171.77-
Dec 18, 2024178.70178.70178.70178.70177.22-
Dec 17, 2024178.70178.70178.70178.70177.22-
Dec 16, 2024178.70178.70178.70178.70177.22-
Dec 13, 2024182.85182.85182.85182.85181.34-
Dec 12, 2024182.85182.85182.85182.85181.34-
Dec 11, 2024182.85182.85182.85182.85181.34-
Dec 10, 2024 0.533994 Dividend
Dec 10, 2024182.30182.30182.30182.30180.79-
Dec 9, 2024186.75186.75186.75186.75184.60-
Dec 6, 2024186.75186.75186.75186.75184.60-
Dec 5, 2024189.05189.05189.05189.05186.87-
Dec 4, 2024188.00188.00188.00188.00185.84-
Dec 3, 2024189.90189.90189.90189.90187.71-
Dec 2, 2024195.25196.85195.25196.85194.5880
Nov 29, 2024193.95193.95193.55193.55191.325
Nov 28, 2024194.20194.20194.20194.20191.96-
Nov 27, 2024194.20194.20194.20194.20191.96-
Nov 26, 2024192.30192.30192.30192.30190.09-
Nov 25, 2024185.90185.90185.90185.90183.76-
Nov 22, 2024183.90183.90183.90183.90181.78-
Nov 21, 2024183.90183.90183.90183.90181.78-
Nov 20, 2024184.45184.45184.45184.45182.33-
Nov 19, 2024186.10186.10186.10186.10183.96-
Nov 18, 2024188.10188.10188.10188.10185.93-
Nov 15, 2024188.10188.10188.10188.10185.93-
Nov 14, 2024188.85188.85188.85188.85186.68-
Nov 13, 2024183.65183.65183.65183.65181.54-
Nov 12, 2024183.65183.65183.65183.65181.54-
Nov 11, 2024183.95183.95183.95183.95181.83-
Nov 8, 2024183.50183.50183.50183.50181.39-
Nov 7, 2024183.85183.85183.85183.85181.73-
Nov 6, 2024178.45178.45178.45178.45176.39-
Nov 5, 2024171.50171.50171.50171.50169.53-
Nov 4, 2024173.60173.60173.60173.60171.60-
Nov 1, 2024176.65176.65176.65176.65174.62-
Oct 31, 2024177.70177.70177.70177.70175.65-
Oct 30, 2024178.20178.20178.20178.20176.15-
Oct 29, 2024173.85173.85173.85173.85171.85-
Oct 28, 2024173.85173.85173.85173.85171.85-
Oct 25, 2024167.30167.30167.30167.30165.37-
Oct 24, 2024167.50167.50167.50167.50165.57-
Oct 23, 2024167.50167.50167.50167.50165.57-
Oct 22, 2024167.65167.65167.65167.65165.72-
Oct 21, 2024168.35168.35168.35168.35166.41-
Oct 18, 2024167.65168.35167.65168.35166.4122
Oct 17, 2024167.40167.40167.40167.40165.47-
Oct 16, 2024166.35166.35166.35166.35164.43-
Oct 15, 2024160.80160.80160.80160.80158.95-
Oct 14, 2024159.95159.95159.95159.95158.11-
Oct 11, 2024159.90159.90159.90159.90158.06-
Oct 10, 2024160.45160.45160.45160.45158.60-
Oct 9, 2024160.45160.45160.45160.45158.60-
Oct 8, 2024160.45160.45160.45160.45158.60-
Oct 7, 2024161.85161.85161.85161.85159.99-
Oct 4, 2024160.25160.25160.25160.25158.40-
Oct 3, 2024160.35160.35160.35160.35158.50-
Oct 2, 2024158.95158.95158.95158.95157.12-
Oct 1, 2024157.65157.65157.65157.65155.83-
Sep 30, 2024157.00157.00157.00157.00155.19-
Sep 27, 2024159.95159.95159.95159.95158.11-
Sep 26, 2024159.95159.95159.95159.95158.11-
Sep 25, 2024157.00157.00157.00157.00155.19-
Sep 24, 2024157.15157.15157.15157.15155.34-
Sep 23, 2024153.30153.30153.30153.30151.53-
Sep 20, 2024153.45153.45153.45153.45151.68-
Sep 19, 2024148.35148.35148.35148.35146.64-
Sep 18, 2024148.35148.35148.35148.35146.64-
Sep 17, 2024146.80146.80146.80146.80145.11-
Sep 16, 2024146.80146.80146.80146.80145.11-
Sep 13, 2024146.65146.65146.65146.65144.96-
Sep 12, 2024147.80147.80147.80147.80146.10-
Sep 11, 2024144.55144.55144.55144.55142.89-
Sep 10, 2024146.20146.20146.20146.20144.52-
Sep 9, 2024147.55148.25147.55148.25146.541
Sep 6, 2024148.70148.70148.70148.70146.99-
Sep 5, 2024150.50150.50150.50150.50148.77-
Sep 4, 2024 0.533994 Dividend
Sep 4, 2024149.95149.95149.95149.95148.22-
Sep 3, 2024152.10152.10152.10152.10149.75-
Sep 2, 2024152.10152.10152.10152.10149.75-
Aug 30, 2024152.10152.10152.10152.10149.75-
Aug 29, 2024151.10151.10151.10151.10148.76-
Aug 28, 2024151.10151.10151.10151.10148.76-
Aug 27, 2024151.10151.10151.10151.10148.76-
Aug 26, 2024151.35151.35151.35151.35149.01-
Aug 23, 2024151.35151.35151.35151.35149.01-
Aug 22, 2024151.35151.35151.35151.35149.01-
Aug 21, 2024150.75150.75150.75150.75148.42-
Aug 20, 2024152.55152.55152.55152.55150.19-
Aug 19, 2024152.55152.55152.55152.55150.19-
Aug 16, 2024154.65154.65154.65154.65152.26-
Aug 15, 2024153.65153.65153.65153.65151.27-
Aug 14, 2024153.85153.85153.85153.85151.47-
Aug 13, 2024153.85153.85153.85153.85151.47-
Aug 12, 2024153.15154.60153.15154.60152.2120
Aug 9, 2024153.15153.15153.15153.15150.78-
Aug 8, 2024151.15151.15151.15151.15148.81-
Aug 7, 2024153.35153.35153.35153.35150.98-
Aug 6, 2024149.55152.90149.55152.90150.531
Aug 5, 2024147.05147.05147.05147.05144.77-
Aug 2, 2024158.70158.70158.70158.70156.24-
Aug 1, 2024162.05162.05162.05162.05159.54-
Jul 31, 2024162.05162.05162.05162.05159.54-
Jul 30, 2024158.45158.45158.45158.45156.00-
Jul 29, 2024157.75157.75157.75157.75155.31-
Jul 26, 2024159.45159.45159.45159.45156.98-
Jul 25, 2024153.35153.35153.35153.35150.98-
Jul 24, 2024158.05158.05158.05158.05155.60-
Jul 23, 2024158.05158.05158.05158.05155.60-
Jul 22, 2024157.15157.15157.15157.15154.72-
Jul 19, 2024156.10156.10154.75154.75152.3513
Jul 18, 2024158.10158.10158.10158.10155.65-
Jul 17, 2024158.10158.10158.10158.10155.65-
Jul 16, 2024155.40155.40155.40155.40152.99-
Jul 15, 2024154.95154.95154.95154.95152.55-
Jul 12, 2024154.55154.55154.55154.55152.16-
Jul 11, 2024154.55154.55154.55154.55152.16-
Jul 10, 2024154.85154.85154.85154.85152.45-
Jul 9, 2024158.05158.05158.05158.05155.60-
Jul 8, 2024156.75156.75156.75156.75154.32-
Jul 5, 2024154.35154.35154.35154.35151.96-
Jul 4, 2024154.75154.75154.75154.75152.35-
Jul 3, 2024156.80156.80156.80156.80154.37-
Jul 2, 2024157.75157.75157.75157.75155.31-
Jul 1, 2024160.90160.90154.60154.60152.216
Jun 28, 2024162.55162.55162.55162.55160.03-
Jun 27, 2024159.90159.90159.90159.90157.42-
Jun 26, 2024159.90159.90159.90159.90157.42-
Jun 25, 2024158.60158.60158.60158.60156.14-
Jun 24, 2024159.10159.10158.00158.00155.552
Jun 21, 2024159.10159.10159.10159.10156.64-
Jun 20, 2024159.25159.25159.25159.25156.78-
Jun 19, 2024159.25159.25159.25159.25156.78-
Jun 18, 2024159.30159.30159.30159.30156.83-
Jun 17, 2024157.10157.10157.10157.10154.67-
Jun 14, 2024159.20159.20157.10157.10154.675
Jun 13, 2024159.20159.20159.20159.20156.74-
Jun 12, 2024 0.533994 Dividend
Jun 12, 2024156.85156.85156.85156.85154.42-
Jun 11, 2024156.85156.85156.85156.85153.82-
Jun 10, 2024155.70155.70155.70155.70152.69-