Hanover - Delayed Quote EUR

RTL Group SA (RRTL.HA)

Compare
27.85
-0.05
(-0.18%)
At close: 8:16:03 AM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 16, 202527.8527.8527.8527.8527.85-
Jan 14, 202527.9027.9027.9027.9027.90-
Jan 13, 202527.4027.7527.4027.7527.7540
Jan 10, 202527.6527.6527.6527.6527.65-
Jan 9, 202527.1527.6527.1527.6527.65150
Jan 8, 202527.1027.1027.1027.1027.10-
Jan 7, 202527.0027.0027.0027.0027.00-
Jan 6, 202527.0027.0027.0027.0027.00-
Jan 3, 202527.0027.0027.0027.0027.00-
Jan 2, 202526.6526.9026.6526.9026.90200
Dec 30, 202426.7026.7026.7026.7026.70-
Dec 27, 202426.3026.3026.3026.3026.30-
Dec 23, 202426.2526.2526.2526.2526.25-
Dec 20, 202426.3026.3026.3026.3026.30-
Dec 19, 202426.5526.5526.5526.5526.55-
Dec 18, 202426.6526.6526.6526.6526.65-
Dec 17, 202426.5026.5026.5026.5026.50-
Dec 16, 202427.3027.3027.3027.3027.30-
Dec 13, 202427.0027.0027.0027.0027.00-
Dec 12, 202426.9026.9026.9026.9026.90-
Dec 11, 202426.5526.5526.5526.5526.55-
Dec 10, 202426.0526.0526.0526.0526.05-
Dec 9, 202426.1526.1526.0526.0526.0525
Dec 6, 202425.4025.9525.4025.9525.9520
Dec 5, 202425.6025.6025.6025.6025.60-
Dec 4, 202424.9524.9524.9524.9524.95-
Dec 3, 202424.7024.7024.7024.7024.70-
Dec 2, 202424.2524.2524.2524.2524.25-
Nov 29, 202424.3024.3024.3024.3024.30-
Nov 28, 202424.0524.6024.0524.6024.6020
Nov 27, 202423.9523.9523.9523.9523.95-
Nov 26, 202424.2024.2024.2024.2024.20-
Nov 25, 202424.1024.1024.1024.1024.10-
Nov 22, 202424.1024.1024.1024.1024.10-
Nov 21, 202424.2024.2024.2024.2024.20-
Nov 20, 202424.4524.4524.4524.4524.45-
Nov 19, 202424.3024.3024.3024.3024.30-
Nov 18, 202424.1024.1024.0024.0024.0030
Nov 15, 202423.7523.7523.7523.7523.75-
Nov 14, 202424.2524.2524.2524.2524.25-
Nov 13, 202428.0528.0528.0528.0528.05-
Nov 12, 202428.5028.5028.5028.5028.50101
Nov 11, 202428.4028.4028.4028.4028.40-
Nov 8, 202428.5528.5528.5528.5528.55-
Nov 7, 202428.6028.7528.6028.7528.75380
Nov 6, 202428.8028.8028.8028.8028.80-
Nov 5, 202428.8028.8028.8028.8028.80-
Nov 4, 202429.0529.0529.0529.0529.05-
Nov 1, 202429.3029.3029.3029.3029.30-
Oct 31, 202429.3029.3029.3029.3029.30-
Oct 30, 202429.9029.9029.9029.9029.90-
Oct 29, 202430.1530.1530.1530.1530.15-
Oct 28, 202430.2030.2030.2030.2030.2033
Oct 25, 202429.7029.7029.7029.7029.70-
Oct 24, 202429.6529.6529.6529.6529.65-
Oct 23, 202430.0030.0030.0030.0030.00-
Oct 22, 202430.3030.3030.3030.3030.30-
Oct 21, 202430.3530.3530.3530.3530.35-
Oct 18, 202430.2530.7530.2530.7530.7530
Oct 17, 202430.0530.0530.0530.0530.05-
Oct 16, 202430.2530.2530.2530.2530.25-
Oct 15, 202430.3030.3030.3030.3030.30-
Oct 14, 202430.2530.2530.2530.2530.25-
Oct 11, 202430.2030.2030.2030.2030.20-
Oct 10, 202430.2530.2530.2530.2530.25-
Oct 9, 202430.2530.2530.2530.2530.25-
Oct 8, 202430.3530.5530.3530.5530.5520
Oct 7, 202430.4530.4530.4530.4530.45-
Oct 4, 202430.0030.0030.0030.0030.00-
Oct 3, 202430.1530.1530.1530.1530.15-
Oct 2, 202430.1530.1530.1530.1530.15-
Oct 1, 202430.4530.4530.4530.4530.45-
Sep 30, 202430.5030.5030.5030.5030.50-
Sep 27, 202430.4530.4530.4530.4530.45-
Sep 26, 202430.2030.2030.2030.2030.20-
Sep 25, 202429.9029.9029.9029.9029.90-
Sep 24, 202430.2030.2030.2030.2030.20-
Sep 23, 202429.9029.9029.9029.9029.90-
Sep 20, 202430.2530.2530.2530.2530.25-
Sep 19, 202430.4530.4530.4530.4530.45-
Sep 18, 202430.2530.2530.2530.2530.25-
Sep 17, 202430.2530.2530.2530.2530.25-
Sep 16, 202430.0030.0030.0030.0030.00-
Sep 13, 202428.9528.9528.9528.9528.95-
Sep 12, 202429.1529.1529.1529.1529.15-
Sep 11, 202428.7528.7528.7528.7528.75-
Sep 10, 202429.0529.0529.0529.0529.05-
Sep 9, 202428.7028.7028.7028.7028.7030
Sep 6, 202429.2029.2029.2029.2029.20-
Sep 5, 202428.8528.8528.8528.8528.85-
Sep 4, 202429.0029.0029.0029.0029.00-
Sep 3, 202429.2529.2529.2529.2529.25-
Sep 2, 202429.6529.6529.6529.6529.65-
Aug 30, 202429.4529.4529.4529.4529.45-
Aug 29, 202429.2529.2529.2529.2529.25-
Aug 28, 202429.2029.2029.2029.2029.20-
Aug 27, 202429.4529.6029.4529.6029.60630
Aug 26, 202429.3029.3029.3029.3029.30-
Aug 23, 202429.0529.0529.0529.0529.05-
Aug 22, 202428.8528.8528.8528.8528.85-
Aug 21, 202428.4528.7528.4528.7528.7515
Aug 20, 202428.8528.8528.8528.8528.85-
Aug 19, 202428.5028.5028.5028.5028.50-
Aug 16, 202428.1528.1528.1528.1528.15-
Aug 15, 202427.9027.9027.9027.9027.90-
Aug 14, 202428.1528.1528.1528.1528.15-
Aug 13, 202428.3028.3028.3028.3028.30-
Aug 12, 202428.2028.2028.2028.2028.20-
Aug 9, 202428.1028.1028.1028.1028.10-
Aug 8, 202428.3028.3028.3028.3028.30-
Aug 7, 202428.2528.2528.2528.2528.25-
Aug 6, 202428.3028.3028.3028.3028.30-
Aug 5, 202428.3528.3528.3528.3528.35-
Aug 2, 202428.5528.5528.5528.5528.55-
Aug 1, 202429.1529.1529.1529.1529.15-
Jul 31, 202429.2029.2029.2029.2029.20-
Jul 30, 202429.0529.0529.0529.0529.05-
Jul 29, 202429.3529.3529.3529.3529.35-
Jul 26, 202429.0029.0029.0029.0029.00-
Jul 25, 202429.6029.6029.6029.6029.60-
Jul 24, 202429.6529.6529.6529.6529.65-
Jul 23, 202430.1030.1030.1030.1030.10-
Jul 22, 202430.0530.0530.0530.0530.05-
Jul 19, 202430.2530.2530.2530.2530.25-
Jul 18, 202430.0030.0030.0030.0030.00-
Jul 17, 202429.8529.8529.8529.8529.85-
Jul 16, 202429.9529.9529.9529.9529.95-
Jul 15, 202429.7529.7529.7529.7529.75-
Jul 12, 202429.7529.7529.7529.7529.75-
Jul 11, 202429.7029.7029.7029.7029.70-
Jul 10, 202428.9028.9028.9028.9028.90-
Jul 9, 202429.2029.2029.2029.2029.20-
Jul 8, 202429.4029.4029.4029.4029.40-
Jul 5, 202429.0529.0529.0529.0529.05-
Jul 4, 202429.0029.0029.0029.0029.00-
Jul 3, 202428.6528.6528.6528.6528.65-
Jul 2, 202428.5528.5528.5528.5528.55-
Jul 1, 202428.4528.8028.4528.8028.80200
Jun 28, 202428.3028.3028.3028.3028.30-
Jun 27, 202428.8028.8028.8028.8028.80-
Jun 26, 202429.0029.0029.0029.0029.00-
Jun 25, 202429.3029.3029.3029.3029.30-
Jun 24, 202428.9528.9528.9528.9528.95-
Jun 21, 202429.5029.5029.5029.5029.50-
Jun 20, 202428.9528.9528.9528.9528.95-
Jun 19, 202429.1529.1528.8528.8528.85230
Jun 18, 202429.4029.4029.4029.4029.40-
Jun 17, 202428.9028.9028.9028.9028.9030
Jun 14, 202429.5029.5029.5029.5029.50-
Jun 13, 202430.2530.2530.2530.2530.25-
Jun 12, 202429.9029.9029.9029.9029.90-
Jun 11, 202430.1530.1530.1530.1530.15-
Jun 10, 202430.3530.3530.3530.3530.35-
Jun 7, 202430.9030.9030.9030.9030.90-
Jun 6, 202430.8030.8030.8030.8030.80-
Jun 5, 202431.0031.0031.0031.0031.00-
Jun 4, 202430.9030.9030.9030.9030.90-
Jun 3, 202431.0031.0031.0031.0031.00-
May 31, 202429.5029.5029.5029.5029.50-
May 30, 202429.0029.1029.0029.1029.1066
May 29, 202429.3029.3029.3029.3029.30-
May 28, 202429.4529.4529.4529.4529.45-
May 27, 202429.3029.3029.3029.3029.30-
May 24, 202429.1029.1029.1029.1029.10-
May 23, 202429.5029.5029.5029.5029.50-
May 22, 202429.8029.8029.8029.8029.80-
May 21, 202430.0530.0530.0530.0530.05-
May 20, 202430.4530.4530.4530.4530.45150
May 17, 202429.9029.9029.9029.9029.90-
May 16, 202429.8529.8529.8529.8529.85-
May 15, 202429.5029.5029.5029.5029.50-
May 14, 202429.5529.5529.5529.5529.55-
May 13, 202429.7529.7529.7529.7529.75-
May 10, 202429.5529.5529.5529.5529.55-
May 9, 202429.6529.7029.6529.7029.705
May 8, 202429.4029.4029.4029.4029.40-
May 7, 202429.4529.4529.4529.4529.45-
May 6, 202429.7029.7029.3029.5529.55220
May 3, 202429.1029.1029.1029.1029.10-
May 2, 202428.9028.9028.9028.9028.90299
Apr 30, 202429.3029.3029.0529.0529.0520
Apr 29, 202429.4029.4029.0529.4029.401,011
Apr 26, 202429.0029.0029.0029.0029.00-
Apr 25, 2024 2.75 Dividend
Apr 25, 202429.2029.2029.2029.2029.20-
Apr 24, 202431.9031.9031.9031.9029.15-
Apr 23, 202431.6031.6031.6031.6028.88-
Apr 22, 202430.9031.4030.9031.4028.69500
Apr 19, 202430.8030.8030.8030.8028.14-
Apr 18, 202430.9030.9030.9030.9028.24-
Apr 17, 202430.9030.9030.9030.9028.24200
Apr 16, 202431.0531.0531.0531.0528.37-
Apr 15, 202430.8531.3530.8531.3528.6585
Apr 12, 202431.4031.4031.4031.4028.69-
Apr 11, 202431.2031.3031.2031.3028.6030
Apr 10, 202431.2531.2531.2531.2528.56-
Apr 9, 202431.1531.1531.1531.1528.46-
Apr 8, 202431.2531.2531.2531.2528.56-
Apr 5, 202431.2531.2531.2531.2528.56-
Apr 4, 202431.2531.5531.2531.5528.83130
Apr 3, 202431.3031.4031.3031.4028.69500
Apr 2, 202431.6531.6531.6531.6528.9233
Mar 28, 202431.7431.7431.7431.7429.005
Mar 27, 202431.0031.0031.0031.0028.33-
Mar 26, 202431.0031.0031.0031.0028.33-
Mar 25, 202431.0631.0631.0631.0628.38-
Mar 22, 202431.1231.1231.1231.1228.44-
Mar 21, 202431.7831.7831.7831.7829.04100
Mar 20, 202430.3830.3830.3830.3827.76-
Mar 19, 202430.3030.3030.3030.3027.69-
Mar 18, 202430.6030.6030.6030.6027.96-
Mar 15, 202431.0231.0231.0231.0228.3549
Mar 14, 202432.7232.7232.7232.7229.90-
Mar 13, 202433.6433.6433.6433.6430.74-
Mar 12, 202433.5433.5433.5433.5430.65-
Mar 11, 202433.2033.2033.2033.2030.3460
Mar 8, 202432.9432.9432.9432.9430.10-
Mar 7, 202432.7632.7632.7632.7629.94-
Mar 6, 202433.0233.0233.0233.0230.17-
Mar 5, 202432.8232.8232.7032.7029.8830
Mar 4, 202434.2434.2434.2434.2431.29-
Mar 1, 202434.2034.2034.2034.2031.25-
Feb 29, 202434.1234.1234.1234.1231.18-
Feb 28, 202434.2434.2434.2434.2431.29-
Feb 27, 202434.1634.2234.0834.2231.27150
Feb 26, 202434.3834.3834.3834.3831.42-
Feb 23, 202434.4634.4634.4634.4631.49-
Feb 22, 202434.7034.7034.7034.7031.71-
Feb 21, 202434.1034.1034.1034.1031.16-
Feb 20, 202434.8434.8434.8434.8431.84-
Feb 19, 202434.8834.8834.8834.8831.87-
Feb 16, 202434.9634.9634.9634.9631.95-
Feb 15, 202435.3235.3235.3235.3232.28-
Feb 14, 202435.0035.0035.0035.0031.98-
Feb 13, 202435.2035.2035.2035.2032.17-
Feb 12, 202434.6234.6234.6234.6231.64-
Feb 9, 202434.9834.9834.9834.9831.96-
Feb 8, 202434.9634.9634.9634.9631.95-
Feb 7, 202435.0435.0435.0435.0432.02-
Feb 6, 202435.5035.5035.5035.5032.44-
Feb 5, 202435.5035.5035.5035.5032.44-
Feb 2, 202435.5835.5835.5835.5832.51-
Feb 1, 202435.6035.6035.6035.6032.53-
Jan 31, 202435.7635.7635.7635.7632.68-
Jan 30, 202436.0436.0436.0436.0432.93-
Jan 29, 202436.0036.0036.0036.0032.90-
Jan 26, 202436.1636.1636.1636.1633.04-
Jan 25, 202436.1236.1236.1236.1233.01-
Jan 24, 202435.7235.7235.7235.7232.64-
Jan 23, 202435.3635.3635.3635.3632.31-
Jan 22, 202435.0035.0035.0035.0031.98-
Jan 19, 202435.2035.2035.2035.2032.17-
Jan 18, 202434.7234.7234.7234.7231.73-
Jan 17, 202434.4034.4034.4034.4031.43-
Jan 16, 202435.1635.1635.1635.1632.13-