Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Munich - Delayed Quote EUR

Republic Services Inc (RPU.MU)

Compare
215.10
0.00
(0.00%)
At close: April 17 at 8:00:13 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 2025215.10215.10215.10215.10215.10-
Apr 16, 2025215.10215.10215.10215.10215.10-
Apr 15, 2025215.50215.50215.50215.50215.50-
Apr 14, 2025214.50214.50214.50214.50214.50-
Apr 11, 2025214.50214.50214.50214.50214.50-
Apr 10, 2025216.70216.70216.70216.70216.70-
Apr 9, 2025203.90203.90203.90203.90203.90-
Apr 8, 2025212.00214.00212.00214.00214.005
Apr 7, 2025209.00209.00209.00209.00209.00-
Apr 4, 2025223.60223.60221.10222.70222.7081
Apr 3, 2025220.10220.10220.10220.10220.10-
Apr 2, 2025 0.50895 Dividend
Apr 2, 2025224.30224.30224.30224.30224.30-
Apr 1, 2025223.20223.20223.20223.20222.62-
Mar 31, 2025220.70220.70220.70220.70220.13-
Mar 28, 2025221.10221.10221.10221.10220.53-
Mar 27, 2025219.40220.00219.40220.00219.4335
Mar 26, 2025219.20219.20219.20219.20218.63-
Mar 25, 2025217.30217.30217.30217.30216.74-
Mar 24, 2025215.50215.50215.50215.50214.94-
Mar 21, 2025215.50215.50215.50215.50214.94-
Mar 20, 2025214.60214.60214.60214.60214.04-
Mar 19, 2025214.60214.60214.60214.60214.04-
Mar 18, 2025214.60214.60214.60214.60214.04-
Mar 17, 2025212.60212.60212.60212.60212.05-
Mar 14, 2025212.60212.60212.60212.60212.05-
Mar 13, 2025213.20213.20213.20213.20212.65-
Mar 12, 2025213.80213.80213.80213.80213.24-
Mar 11, 2025215.00215.00215.00215.00214.44-
Mar 10, 2025215.00215.00215.00215.00214.44-
Mar 7, 2025214.50214.50214.50214.50213.94-
Mar 6, 2025218.90218.90218.90218.90218.33-
Mar 5, 2025223.20223.20223.20223.20222.62-
Mar 4, 2025227.80227.80227.80227.80227.21-
Mar 3, 2025227.00227.00227.00227.00226.41-
Feb 28, 2025223.40223.40223.40223.40222.82-
Feb 27, 2025221.90221.90221.90221.90221.32-
Feb 26, 2025222.10222.10222.10222.10221.52-
Feb 25, 2025221.60221.60221.60221.60221.02-
Feb 24, 2025219.50219.50219.50219.50218.93-
Feb 21, 2025219.50219.50219.50219.50218.93-
Feb 20, 2025219.50219.50219.50219.50218.93-
Feb 19, 2025219.20219.20219.20219.20218.63-
Feb 18, 2025223.90223.90223.90223.90223.32-
Feb 17, 2025219.80219.80219.80219.80219.23-
Feb 14, 2025214.80214.80214.80214.80214.24-
Feb 13, 2025214.80214.80214.80214.80214.24-
Feb 12, 2025215.10215.10215.10215.10214.54-
Feb 11, 2025215.10215.10215.10215.10214.54-
Feb 10, 2025213.50215.10213.50215.10214.5410
Feb 7, 2025212.80212.80212.80212.80212.25-
Feb 6, 2025212.20212.20212.20212.20211.65-
Feb 5, 2025211.50211.50211.50211.50210.95-
Feb 4, 2025214.00214.00214.00214.00213.44-
Feb 3, 2025209.60209.60209.60209.60209.06-
Jan 31, 2025209.60209.60209.60209.60209.06-
Jan 30, 2025204.70204.70204.70204.70204.17-
Jan 29, 2025206.40206.40206.00206.00205.4615
Jan 28, 2025205.90205.90205.90205.90205.36-
Jan 27, 2025202.30202.30202.30202.30201.77-
Jan 24, 2025203.50203.60203.50203.60203.07-
Jan 23, 2025204.90204.90204.90204.90204.37-
Jan 22, 2025206.70206.70206.70206.70206.16-
Jan 21, 2025206.70206.70206.70206.70206.16-
Jan 20, 2025206.70206.70206.70206.70206.16-
Jan 17, 2025205.40205.40205.40205.40204.87-
Jan 16, 2025203.40203.40203.40203.40202.87-
Jan 15, 2025201.50201.50201.50201.50200.98-
Jan 14, 2025201.50201.50201.50201.50200.98-
Jan 13, 2025201.00201.00201.00201.00200.48-
Jan 10, 2025200.30200.30200.30200.30199.78-
Jan 9, 2025200.10200.10200.10200.10199.58-
Jan 8, 2025195.80195.80195.80195.80195.29-
Jan 7, 2025193.70193.70193.70193.70193.20-
Jan 6, 2025195.40195.45195.40195.45194.9480
Jan 3, 2025195.40195.40195.40195.40194.89-
Jan 2, 2025 0.50895 Dividend
Jan 2, 2025194.15196.45194.15196.45195.9410
Dec 30, 2024194.90194.90194.90194.90193.82-
Dec 27, 2024195.70195.70195.70195.70194.61-
Dec 23, 2024196.50196.50195.30195.30194.215
Dec 20, 2024196.50196.50196.50196.50195.41-
Dec 19, 2024196.50196.50196.50196.50195.41-
Dec 18, 2024196.50196.50196.50196.50195.41-
Dec 17, 2024198.85198.85198.85198.85197.74-
Dec 16, 2024199.35199.35199.35199.35198.24-
Dec 13, 2024200.50200.50200.50200.50199.38-
Dec 12, 2024200.40200.40200.40200.40199.28-
Dec 11, 2024201.40201.40201.40201.40200.28-
Dec 10, 2024201.60201.60201.40201.40200.281
Dec 9, 2024204.70204.70204.70204.70203.56-
Dec 6, 2024204.60204.60204.50204.50203.3645
Dec 5, 2024205.20205.20205.20205.20204.06-
Dec 4, 2024205.20205.20205.20205.20204.06-
Dec 3, 2024205.70205.70205.70205.70204.55-
Dec 2, 2024207.90207.90207.90207.90206.74-
Nov 29, 2024207.90207.90207.90207.90206.74-
Nov 28, 2024207.80207.90207.80207.90206.7415
Nov 27, 2024208.00208.00207.90207.90206.74-
Nov 26, 2024207.30207.30207.30207.30206.15-
Nov 25, 2024206.90206.90206.90206.90205.75-
Nov 22, 2024203.70203.70203.70203.70202.57-
Nov 21, 2024200.80200.80200.80200.80199.68-
Nov 20, 2024198.90198.90198.90198.90197.79-
Nov 19, 2024198.30198.30198.30198.30197.20-
Nov 18, 2024198.45198.45198.45198.45197.35-
Nov 15, 2024198.45198.45198.45198.45197.35-
Nov 14, 2024202.80205.40202.80205.40204.2650
Nov 13, 2024199.25199.25199.25199.25198.14-
Nov 12, 2024198.90198.90198.90198.90197.79-
Nov 11, 2024196.75198.90196.75198.90197.798
Nov 8, 2024192.40192.40192.40192.40191.33-
Nov 7, 2024192.05192.05192.05192.05190.98-
Nov 6, 2024190.80191.95190.80191.95190.889
Nov 5, 2024183.60183.60183.60183.60182.58-
Nov 4, 2024183.05183.05183.05183.05182.03-
Nov 1, 2024183.05183.05183.05183.05182.03-
Oct 31, 2024184.15184.15184.15184.15183.12-
Oct 30, 2024187.80187.80187.80187.80186.75-
Oct 29, 2024185.80185.80185.80185.80184.77-
Oct 28, 2024185.80185.80185.80185.80184.77-
Oct 25, 2024187.00187.00187.00187.00185.96-
Oct 24, 2024189.20189.20189.20189.20188.15-
Oct 23, 2024189.20189.20189.20189.20188.15-
Oct 22, 2024189.20189.20189.20189.20188.15-
Oct 21, 2024189.20189.20189.20189.20188.15-
Oct 18, 2024189.75189.75189.75189.75188.69-
Oct 17, 2024189.75189.75189.75189.75188.69-
Oct 16, 2024189.75189.75189.75189.75188.69-
Oct 15, 2024188.45188.45188.45188.45187.40-
Oct 14, 2024186.40186.40186.40186.40185.36-
Oct 11, 2024186.30186.30186.30186.30185.26-
Oct 10, 2024186.50186.50186.50186.50185.46-
Oct 9, 2024183.35183.35183.35183.35182.33-
Oct 8, 2024181.35181.35181.35181.35180.34-
Oct 7, 2024182.60182.60182.60182.60181.58-
Oct 4, 2024182.60182.60182.60182.60181.58-
Oct 3, 2024181.05181.05181.05181.05180.04-
Oct 2, 2024 0.50895 Dividend
Oct 2, 2024180.30180.30180.30180.30179.30-
Oct 1, 2024179.55179.55179.55179.55177.97-
Sep 30, 2024179.10179.10179.10179.10177.53-
Sep 27, 2024180.65180.65180.65180.65179.06-
Sep 26, 2024183.40183.40183.40183.40181.79-
Sep 25, 2024181.70181.70181.70181.70180.10-
Sep 24, 2024181.80181.80181.80181.80180.20-
Sep 23, 2024180.15180.15180.15180.15178.57-
Sep 20, 2024179.75179.75179.75179.75178.17-
Sep 19, 2024180.55180.55180.55180.55178.96-
Sep 18, 2024182.30182.30182.30182.30180.70-
Sep 17, 2024185.10185.10185.10185.10183.48-
Sep 16, 2024185.70185.70185.70185.70184.07-
Sep 13, 2024185.70185.70185.70185.70184.07-
Sep 12, 2024185.70185.70185.70185.70184.07-
Sep 11, 2024185.30185.30185.30185.30183.67-
Sep 10, 2024185.00185.00185.00185.00183.38-
Sep 9, 2024184.20184.20184.20184.20182.58-
Sep 6, 2024185.50185.50185.50185.50183.87-
Sep 5, 2024186.70186.70186.70186.70185.06-
Sep 4, 2024186.15186.15186.15186.15184.52-
Sep 3, 2024187.85187.85187.85187.85186.20-
Sep 2, 2024187.65187.65187.65187.65186.00-
Aug 30, 2024186.05186.05186.05186.05184.42-
Aug 29, 2024186.05186.05186.05186.05184.42-
Aug 28, 2024185.10185.15185.10185.15183.52-
Aug 27, 2024185.05185.05185.05185.05183.43-
Aug 26, 2024185.05185.05185.05185.05183.43-
Aug 23, 2024185.70185.70185.70185.70184.07-
Aug 22, 2024184.40184.40184.40184.40182.78-
Aug 21, 2024184.40184.40184.40184.40182.78-
Aug 20, 2024184.40184.40184.40184.40182.78-
Aug 19, 2024183.95183.95183.95183.95182.34-
Aug 16, 2024184.45184.45184.45184.45182.83-
Aug 15, 2024183.70183.70183.70183.70182.09-
Aug 14, 2024183.10183.10183.10183.10181.49-
Aug 13, 2024183.25183.25183.25183.25181.64-
Aug 12, 2024183.95183.95183.95183.95182.34-
Aug 9, 2024183.95183.95183.95183.95182.34-
Aug 8, 2024183.45183.45183.45183.45181.84-
Aug 7, 2024180.90180.90180.90180.90179.31-
Aug 6, 2024179.40179.40179.40179.40177.83-
Aug 5, 2024181.25181.25179.00179.00177.4322
Aug 2, 2024181.25181.25181.25181.25179.66-
Aug 1, 2024179.05179.05179.05179.05177.48-
Jul 31, 2024177.35177.35177.35177.35175.79-
Jul 30, 2024177.05177.05177.05177.05175.50-
Jul 29, 2024175.50175.50175.50175.50173.96-
Jul 26, 2024175.50175.50175.50175.50173.96-
Jul 25, 2024183.70183.70183.65183.65182.04-
Jul 24, 2024183.65183.65183.65183.65182.04-
Jul 23, 2024187.50187.50187.50187.50185.85-
Jul 22, 2024187.45187.45187.45187.45185.80-
Jul 19, 2024187.45187.45187.45187.45185.80-
Jul 18, 2024187.45187.45187.45187.45185.80-
Jul 17, 2024186.55186.55186.55186.55184.91-
Jul 16, 2024184.25184.25184.25184.25182.63-
Jul 15, 2024183.60183.60183.60183.60181.99-
Jul 12, 2024182.55182.55182.55182.55180.95-
Jul 11, 2024181.05181.05181.05181.05179.46-
Jul 10, 2024179.95179.95179.95179.95178.37-
Jul 9, 2024179.95179.95179.95179.95178.37-
Jul 8, 2024179.75179.75179.75179.75178.17-
Jul 5, 2024179.75179.75179.75179.75178.17-
Jul 4, 2024179.75179.75179.75179.75178.17-
Jul 3, 2024179.75179.75179.75179.75178.17-
Jul 2, 2024 0.4694625 Dividend
Jul 2, 2024179.75179.75179.75179.75178.17-
Jul 1, 2024181.50181.50181.50181.50179.38-
Jun 28, 2024181.50181.50181.50181.50179.38-
Jun 27, 2024181.10181.10181.10181.10178.98-
Jun 26, 2024181.10181.10181.10181.10178.98-
Jun 25, 2024180.85180.85180.85180.85178.73-
Jun 24, 2024179.25179.25179.25179.25177.15-
Jun 21, 2024179.00179.00179.00179.00176.91-
Jun 20, 2024179.00179.00179.00179.00176.91-
Jun 19, 2024179.00179.00179.00179.00176.91-
Jun 18, 2024178.40178.40178.40178.40176.31-
Jun 17, 2024176.10176.10176.10176.10174.04-
Jun 14, 2024174.00174.00174.00174.00171.96-
Jun 13, 2024173.60173.60173.60173.60171.57-
Jun 12, 2024173.60173.60173.60173.60171.57-
Jun 11, 2024173.60173.60173.60173.60171.57-
Jun 10, 2024173.20173.20173.20173.20171.17-
Jun 7, 2024172.15172.15172.15172.15170.14-
Jun 6, 2024172.15172.15172.15172.15170.14-
Jun 5, 2024172.10172.10172.10172.10170.09-
Jun 4, 2024170.20170.20170.20170.20168.21-
Jun 3, 2024170.45170.45170.20170.20168.216
May 31, 2024167.65167.65167.65167.65165.69-
May 30, 2024167.40167.40167.40167.40165.44-
May 29, 2024169.05169.05169.05169.05167.07-
May 28, 2024172.15172.15172.15172.15170.14-
May 27, 2024172.15172.15172.15172.15170.14-
May 24, 2024172.15172.15172.15172.15170.14-
May 23, 2024172.15172.15172.15172.15170.14-
May 22, 2024171.55171.55171.55171.55169.54-
May 21, 2024171.55171.55171.55171.55169.54-
May 20, 2024172.50172.50172.50172.50170.48-
May 17, 2024172.50172.50172.50172.50170.48-
May 16, 2024172.50172.50172.50172.50170.48-
May 15, 2024173.80173.80173.80173.80171.77-
May 14, 2024175.15175.15175.15175.15173.10-
May 13, 2024175.20175.20175.20175.20173.15-
May 10, 2024174.80174.80174.80174.80172.75-
May 9, 2024174.80174.80174.80174.80172.75-
May 8, 2024175.00175.00175.00175.00172.95-
May 7, 2024173.35173.35173.35173.35171.32-
May 6, 2024173.15173.15173.15173.15171.12-
May 3, 2024174.65174.65174.65174.65172.61-
May 2, 2024174.65174.65174.65174.65172.61-
Apr 30, 2024180.00180.00180.00180.00177.89-
Apr 29, 2024180.00180.00180.00180.00177.89-
Apr 26, 2024180.20180.20180.20180.20178.09-
Apr 25, 2024178.95178.95178.95178.95176.86-
Apr 24, 2024178.95178.95178.95178.95176.86-
Apr 23, 2024179.30179.30179.30179.30177.20-
Apr 22, 2024177.80177.80177.80177.80175.72-
Apr 19, 2024176.75176.75176.75176.75174.68-
Apr 18, 2024176.75176.75176.75176.75174.68-
Apr 17, 2024176.50176.50176.50176.50174.43-