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

XETRA - Delayed Quote EUR

RTL Group S.A. (RRTL.DE)

Compare
34.90
-0.20
(-0.57%)
At close: April 17 at 5:35:18 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202535.1035.1034.4534.9034.9077,735
Apr 16, 202535.2035.2034.4035.1035.1095,326
Apr 15, 202534.3034.3034.3034.3034.30-
Apr 14, 202534.3534.4533.8034.3034.3098,200
Apr 11, 202534.1534.3033.2033.5533.55129,504
Apr 10, 202534.3034.3033.4533.7533.75105,780
Apr 9, 202532.2532.8032.0032.5032.50110,329
Apr 8, 202532.6533.4532.4033.2033.20138,840
Apr 7, 202531.0032.9530.1531.9531.95271,643
Apr 4, 202534.1034.1531.5032.3032.30313,795
Apr 3, 202534.4535.1034.3034.3034.3088,499
Apr 2, 202535.1035.3034.6534.9534.9573,568
Apr 1, 202535.3035.4034.9035.2535.25103,154
Mar 31, 202534.8035.0034.4534.9034.90145,230
Mar 28, 202535.6035.6534.8534.9034.9096,359
Mar 27, 202535.6535.8535.2035.6035.60106,892
Mar 26, 202536.2536.6036.0036.0036.00164,690
Mar 25, 202535.3036.2535.0536.2536.25155,105
Mar 24, 202535.2535.2535.2535.2535.25-
Mar 21, 202534.4035.5034.4035.2535.25304,772
Mar 20, 202532.5034.6531.7534.5534.55429,403
Mar 19, 202535.6035.8535.5035.7535.75149,258
Mar 18, 202535.8036.0035.4535.7035.70208,903
Mar 17, 202534.9534.9534.9534.9534.95-
Mar 14, 202534.6535.2534.2034.9534.95207,859
Mar 13, 202534.5035.0534.3534.7034.70215,218
Mar 12, 202534.5035.0034.3034.4034.40173,633
Mar 11, 202534.2035.9034.1534.4034.40516,942
Mar 10, 202534.5034.5033.8534.1534.15234,807
Mar 7, 202534.0034.2533.4034.0534.05184,231
Mar 6, 202533.5034.3533.1534.3034.30394,253
Mar 5, 202531.6533.2531.6533.2533.25296,206
Mar 4, 202532.5032.6531.2031.4531.45184,628
Mar 3, 202532.0533.1031.9032.7532.75225,627
Feb 28, 202532.3532.6531.9031.9031.901,015,467
Feb 27, 202532.5532.9032.2532.6532.65143,287
Feb 26, 202532.6533.1032.6032.9532.95145,326
Feb 25, 202532.3532.9532.2532.5532.55131,105
Feb 24, 202531.8032.9531.8032.2532.25139,719
Feb 21, 202531.0531.4031.0531.3531.3575,101
Feb 20, 202531.6031.8530.9531.0531.0586,581
Feb 19, 202531.8532.1031.2031.5031.50139,313
Feb 18, 202531.5532.0031.4531.8031.80139,359
Feb 17, 202531.2031.6031.2031.4531.4585,335
Feb 14, 202531.0031.4030.9031.3031.3086,670
Feb 13, 202530.7531.2030.7031.0031.00132,867
Feb 12, 202530.4530.9530.3530.5530.55152,137
Feb 11, 202530.3030.4030.0530.3030.3056,983
Feb 10, 202529.6029.6029.6029.6029.60-
Feb 7, 202529.7029.8529.4029.6029.6090,528
Feb 6, 202529.5529.7529.5029.6029.6056,044
Feb 5, 202529.6529.6529.1029.4029.4055,650
Feb 4, 202529.5029.6529.3529.6029.6049,978
Feb 3, 202529.2029.5529.0529.5529.5565,037
Jan 31, 202529.5529.5529.2529.5529.5554,742
Jan 30, 202529.0029.5528.9529.5029.50143,868
Jan 29, 202529.1529.3528.9029.0029.0067,541
Jan 28, 202528.8529.2028.8529.0529.0552,887
Jan 27, 202528.2528.9028.1528.9028.90133,484
Jan 24, 202528.1028.1028.1028.1028.10-
Jan 23, 202527.8528.1527.8028.1028.1064,340
Jan 22, 202528.0528.3027.7527.7527.7564,933
Jan 21, 202527.7527.7527.7527.7527.75-
Jan 20, 202527.7527.7527.7527.7527.75-
Jan 17, 202527.7527.7527.7527.7527.75-
Jan 16, 202528.1028.1527.5527.7527.7570,396
Jan 15, 202527.7027.9527.6527.9527.9547,431
Jan 14, 202528.0528.4027.4527.4527.45130,494
Jan 13, 202527.7028.1027.4527.9027.9087,893
Jan 10, 202527.7027.9027.5027.5027.5080,564
Jan 9, 202527.3027.6527.1027.6527.65133,172
Jan 8, 202527.3027.3526.9527.2027.2077,551
Jan 7, 202527.2027.5026.9527.3027.3071,838
Jan 6, 202527.0527.3026.7527.1527.1563,764
Jan 3, 202527.2027.3026.9026.9526.9586,504
Jan 2, 202526.8027.1526.7527.1527.15112,077
Dec 30, 202426.8526.8526.8526.8526.85-
Dec 27, 202426.5026.8526.5026.8526.8574,379
Dec 23, 202426.2526.4526.1026.4526.45110,639
Dec 20, 202426.1526.5025.8026.4026.40130,704
Dec 19, 202426.7027.0026.5026.5026.5086,161
Dec 18, 202426.9027.0526.8027.0027.0068,068
Dec 17, 202426.4527.2526.3026.8026.80118,926
Dec 16, 202427.3027.4026.5526.6526.6589,067
Dec 13, 202427.0027.4527.0027.3527.3590,002
Dec 12, 202427.0027.2526.9527.0027.0080,666
Dec 11, 202427.0027.2026.7027.0027.00254,255
Dec 10, 202426.2526.2526.2526.2526.25-
Dec 9, 202426.1026.3025.9526.2526.25129,304
Dec 6, 202425.6526.0025.5526.0026.00114,008
Dec 5, 202425.5525.7525.4025.4525.4582,024
Dec 4, 202424.9525.7024.8025.7025.70217,173
Dec 3, 202424.7025.0024.5524.9024.90169,423
Dec 2, 202424.3024.7524.3024.7524.75149,238
Nov 29, 202424.4024.5524.1524.3524.3563,910
Nov 28, 202424.1024.1024.1024.1024.10-
Nov 27, 202424.2524.6523.9024.1024.1087,842
Nov 26, 202424.3524.3523.8524.0024.00112,956
Nov 25, 202424.1024.1024.1024.1024.10-
Nov 22, 202424.1524.1523.7524.1024.10111,933
Nov 21, 202424.2024.2024.0024.1524.1559,660
Nov 20, 202424.6024.7023.9524.2024.2089,020
Nov 19, 202424.1524.4524.1024.4524.45112,750
Nov 18, 202424.0024.0024.0024.0024.00-
Nov 15, 202423.7024.2023.7024.0024.00201,857
Nov 14, 202424.0524.3023.6523.8523.85409,603
Nov 13, 202427.2027.5024.1524.1524.15921,649
Nov 12, 202428.6028.6028.1028.1028.1097,392
Nov 11, 202428.6528.8028.6028.6028.6069,585
Nov 8, 202428.5528.6528.3528.4028.40109,394
Nov 7, 202428.5528.9528.5028.5028.5063,511
Nov 6, 202428.8029.1028.3028.5028.50123,353
Nov 5, 202428.9529.2028.7528.7528.7558,842
Nov 4, 202429.1029.3528.7028.8528.85124,471
Nov 1, 202429.4029.4529.0029.0529.0568,632
Oct 31, 202429.2029.4529.2029.2529.25114,444
Oct 30, 202430.0030.0029.3029.3029.3087,556
Oct 29, 202430.2030.8530.0030.0030.0095,815
Oct 28, 202430.3030.4030.1030.1530.1529,071
Oct 25, 202429.6530.2029.5530.1530.1585,768
Oct 24, 202429.8030.1029.6029.6029.6037,558
Oct 23, 202430.0530.3029.7029.7029.7059,969
Oct 22, 202430.2030.4029.9529.9529.9551,855
Oct 21, 202430.4030.6530.2530.3030.3047,683
Oct 18, 202430.4030.7530.4030.4030.4060,564
Oct 17, 202430.1030.5530.1030.3030.3043,000
Oct 16, 202430.4030.5030.0030.0030.0053,502
Oct 15, 202430.4030.5530.3030.5030.5075,763
Oct 14, 202430.3530.4030.2030.2530.2554,328
Oct 11, 202430.4030.5530.2530.2530.2538,634
Oct 10, 202430.3530.5530.2030.3030.3077,192
Oct 9, 202430.3030.5030.3030.3030.3050,249
Oct 8, 202430.3030.6030.2530.2530.2538,777
Oct 7, 202430.6530.7030.2030.3530.3537,128
Oct 4, 202430.1030.5530.1030.3530.3559,564
Oct 3, 202430.3030.3529.9529.9529.9551,284
Oct 2, 202430.2030.5030.1530.2530.2543,554
Oct 1, 202430.5530.7530.2030.2030.2071,471
Sep 30, 202430.5030.5530.3030.4530.4584,939
Sep 27, 202430.2530.6030.1030.5030.5062,229
Sep 26, 202430.3530.5030.2030.5030.50100,626
Sep 25, 202430.1030.2530.0530.1030.1034,398
Sep 24, 202430.2030.4529.9530.0530.0531,701
Sep 23, 202429.9030.1529.8030.1530.1543,019
Sep 20, 202430.3530.5529.8029.8029.8076,749
Sep 19, 202430.6030.7530.4030.4030.40130,720
Sep 18, 202430.4530.6030.3030.5030.5065,639
Sep 17, 202430.3530.6530.3030.4030.4062,611
Sep 16, 202430.0030.4029.9030.3030.3091,226
Sep 13, 202429.0529.7029.0529.4529.4548,756
Sep 12, 202429.4029.4028.9029.0029.0033,908
Sep 11, 202428.9529.3528.7528.9028.9064,934
Sep 10, 202428.8529.1028.7528.8028.8043,207
Sep 9, 202428.9529.1028.8528.9528.9524,444
Sep 6, 202429.1529.3028.7028.7028.7060,754
Sep 5, 202428.8029.4028.7029.3029.3055,135
Sep 4, 202428.9029.2028.7528.9528.9574,899
Sep 3, 202429.4029.4529.1529.2029.2027,803
Sep 2, 202429.5529.5529.1029.3529.3539,114
Aug 30, 202429.4029.7529.4029.4529.4531,605
Aug 29, 202429.4029.8029.3529.5029.5035,245
Aug 28, 202429.3029.5029.2529.3529.3525,405
Aug 27, 202429.4029.6529.3529.4529.4555,527
Aug 26, 202429.3529.5029.3029.5029.5024,116
Aug 23, 202429.1029.4029.1029.3529.3535,759
Aug 22, 202428.8529.2028.7529.1029.1058,108
Aug 21, 202428.5028.9028.5028.8028.8029,418
Aug 20, 202428.9028.9528.5028.5028.5034,594
Aug 19, 202428.5529.0528.5528.8528.8578,212
Aug 16, 202428.2528.9528.1028.4528.45127,635
Aug 15, 202428.0028.4027.8528.2028.2062,924
Aug 14, 202428.2028.3527.8027.8527.8569,014
Aug 13, 202428.4028.5028.1028.2028.2047,173
Aug 12, 202428.2028.5028.2028.3528.3549,275
Aug 9, 202428.2028.8527.9028.0028.00106,055
Aug 8, 202428.3528.6527.9528.1028.1051,648
Aug 7, 202428.4528.7028.1028.4528.4565,926
Aug 6, 202428.7028.8027.8528.3028.3048,618
Aug 5, 202427.9528.4527.5028.1528.15120,608
Aug 2, 202428.5028.7528.2528.5028.50116,016
Aug 1, 202429.0529.2028.6028.6028.6066,744
Jul 31, 202428.8529.5528.8529.1529.1585,887
Jul 30, 202429.0529.3029.0529.2029.2037,623
Jul 29, 202429.4029.6028.9029.0529.0548,254
Jul 26, 202428.9529.4028.8529.2029.2065,633
Jul 25, 202429.5529.5528.6528.9028.9072,863
Jul 24, 202429.7029.8029.5029.8029.8030,583
Jul 23, 202430.3030.8529.8029.8029.8034,336
Jul 22, 202430.2030.5530.0530.2030.2032,260
Jul 19, 202430.2030.5029.9530.1030.1047,313
Jul 18, 202430.1530.6530.1530.4030.4039,071
Jul 17, 202429.9030.1529.8030.1530.1530,527
Jul 16, 202429.9530.1529.9030.0030.0031,833
Jul 15, 202429.7530.1029.5030.1030.1034,381
Jul 12, 202429.9530.0029.7529.9029.9039,539
Jul 11, 202429.3030.0029.3029.9029.9056,311
Jul 10, 202429.0029.8028.8029.8029.8098,063
Jul 9, 202429.2529.4028.9029.0529.0590,073
Jul 8, 202429.1030.0029.1029.3529.3553,938
Jul 5, 202429.1029.5029.1029.4529.4558,690
Jul 4, 202429.2029.4029.0029.1029.1045,754
Jul 3, 202428.9029.1028.3529.1029.10107,080
Jul 2, 202428.7528.8028.3028.8028.8070,838
Jul 1, 202428.6528.9528.5028.5528.5544,733
Jun 28, 202428.4528.7028.2528.4028.4043,739
Jun 27, 202428.7528.7528.7528.7528.75-
Jun 26, 202428.9529.2528.6528.7528.75142,442
Jun 25, 202429.5029.5028.8529.0029.0047,978
Jun 24, 202429.1529.5029.0529.5029.5043,203
Jun 21, 202429.4029.6028.9529.1029.10160,480
Jun 20, 202429.1529.5529.0529.5529.5547,105
Jun 19, 202429.2029.2028.9029.0029.0070,473
Jun 18, 202429.3529.3529.3529.3529.35-
Jun 17, 202429.0029.4528.9029.3529.3567,345
Jun 14, 202429.4529.5528.7028.9528.95144,009
Jun 13, 202430.2530.4029.4029.4029.4091,992
Jun 12, 202429.9030.4529.6030.4030.4064,391
Jun 11, 202430.2030.4529.7029.9029.9069,389
Jun 10, 202430.1530.4030.0030.2030.2065,624
Jun 7, 202431.0531.0530.4530.5030.5046,816
Jun 6, 202430.9531.2530.9531.2531.2548,197
Jun 5, 202431.2531.2530.8531.0031.0030,171
Jun 4, 202430.9031.2030.8031.0031.0039,966
Jun 3, 202431.1531.4030.8531.1531.1597,219
May 31, 202429.6530.8529.6530.7530.75139,345
May 30, 202429.0029.5529.0029.5029.5043,964
May 29, 202429.5529.5528.8528.9528.9589,013
May 28, 202429.5029.7529.5029.5029.5091,452
May 27, 202429.3529.6029.2029.5529.5548,946
May 24, 202429.2029.5529.1029.4029.4056,652
May 23, 202429.6030.1029.3529.3529.3560,603
May 22, 202429.7530.1029.5529.5529.5562,822
May 21, 202430.5030.5029.7529.9029.9069,040
May 20, 202430.2030.3030.0030.2030.2049,332
May 17, 202430.0030.5530.0030.2530.2575,432
May 16, 202430.0530.2529.9030.1030.1078,340
May 15, 202429.6030.1529.6030.0530.05143,480
May 14, 202429.7029.8529.5529.6029.6097,211
May 13, 202429.7530.0029.5529.6029.6070,520
May 10, 202429.6030.0529.6029.8529.8567,194
May 9, 202429.7529.9029.6029.6529.6537,868
May 8, 202429.3029.8529.3029.8029.8060,265
May 7, 202429.6029.8029.4029.4529.45106,288
May 6, 202429.6529.7529.3029.5529.5546,914
May 3, 202429.1529.8029.1029.6029.60136,788
May 2, 202429.0029.4528.9529.0529.0586,902
Apr 30, 202429.3529.4028.8528.9528.95110,198
Apr 29, 202429.2529.5028.9529.3529.35144,603
Apr 26, 202429.1029.7529.1029.2029.20113,454
Apr 25, 2024 2.75 Dividend
Apr 25, 202429.2529.8528.9528.9528.95367,087
Apr 24, 202432.0032.4031.6031.7529.00205,071
Apr 23, 202431.5032.8531.4031.8529.09444,376
Apr 22, 202431.1031.8530.9031.2528.54311,734
Apr 19, 202430.8531.0030.4030.8028.13457,216
Apr 18, 202431.1031.1030.7031.0028.31136,445
Apr 17, 202430.8031.1030.8031.0028.31117,797

Related Tickers

PSM.DE ProSiebenSat.1 Media SE
5.95
-2.46%
 
KA8.DE Klassik Radio AG
3.5400
-0.56%
 
FSE.F TF1 SA
8.70
-0.06%
 
MMT.PA Métropole Télévision S.A.
13.60
-0.73%
 
TFI.PA TF1 SA
8.72
-0.63%
 
SESG.PA SES S.A.
4.9180
+0.70%
 
ITV.L ITV plc
75.50
-1.37%
 
NMAX Newsmax, Inc.
25.50
-9.22%