Berlin - Delayed Quote EUR

Rolls-Royce Holdings PLC (RRU.BE)

10.20
-0.34
(-3.23%)
As of 7:27:04 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 13, 202510.1410.4210.1410.2010.20-
Jun 12, 202510.5410.5810.3210.5410.54-
Jun 11, 202510.5410.6810.5410.6610.66-
Jun 10, 202510.6010.8610.5210.5810.58100
Jun 9, 202510.7610.7610.4210.6410.64111
Jun 6, 202510.5210.7010.4410.7010.7020
Jun 5, 202510.7810.7810.4810.5810.58-
Jun 4, 202510.8410.8410.6810.7810.78900
Jun 3, 202510.4610.8210.4410.8210.823,350
Jun 2, 202510.3610.5210.2810.5010.509
May 30, 202510.1810.4010.1810.3810.38-
May 29, 202510.4310.4310.2010.2210.22-
May 28, 202510.2910.4610.2910.3710.37-
May 27, 202510.3110.3510.1510.3110.31200
May 26, 202510.2610.4010.2610.3010.30134
May 23, 202510.0910.209.889.989.987,500
May 22, 20259.819.979.799.909.90-
May 21, 20259.819.909.769.769.76-
May 20, 20259.739.839.739.839.83-
May 19, 20259.699.799.619.799.79-
May 16, 20259.709.809.659.809.8014,200
May 15, 20259.459.719.459.719.71-
May 14, 20259.509.629.429.429.42104
May 13, 20259.309.549.309.549.54-
May 12, 20259.579.579.139.259.25300
May 9, 20259.589.589.399.459.4553
May 8, 20259.269.549.269.509.50-
May 7, 20259.269.269.129.159.15-
May 6, 20259.279.329.189.239.23-
May 5, 20259.279.509.259.349.34-
May 2, 20259.029.309.029.279.27300
Apr 30, 20259.049.048.778.858.85-
Apr 29, 20259.049.088.959.009.001,000
Apr 28, 20258.909.058.909.009.00-
Apr 25, 20258.808.978.798.968.96-
Apr 24, 20258.568.818.458.818.81-
Apr 23, 20258.558.648.508.648.64171
Apr 22, 20258.308.468.288.448.44786
Apr 17, 2025 0.070526995 Dividend
Apr 17, 20258.478.598.288.528.522,500
Apr 16, 20258.538.648.438.648.58-
Apr 15, 20258.408.658.408.638.57-
Apr 14, 20258.448.448.148.368.30122
Apr 11, 20258.158.157.828.088.02-
Apr 10, 20258.798.797.958.057.99660
Apr 9, 20257.737.867.587.857.79551
Apr 8, 20257.868.207.757.937.8720
Apr 7, 20257.197.997.137.657.60740
Apr 4, 20258.968.967.687.697.64216
Apr 3, 20258.828.988.818.988.92-
Apr 2, 20259.359.359.039.069.00-
Apr 1, 20258.929.478.929.479.40550
Mar 31, 20259.319.318.989.048.98107
Mar 28, 20259.599.599.339.389.32-
Mar 27, 20259.749.749.589.639.57-
Mar 26, 20259.859.859.679.709.63-
Mar 25, 20259.589.859.579.859.78-
Mar 24, 20259.849.849.579.679.60-
Mar 21, 20259.659.789.629.769.69-
Mar 20, 20259.919.919.579.699.6215
Mar 19, 20259.909.959.739.939.86101
Mar 18, 20259.699.819.649.789.71-
Mar 17, 20259.769.769.579.679.603,142
Mar 14, 20259.469.639.439.629.56-
Mar 13, 20259.649.649.299.319.24-
Mar 12, 20258.899.488.899.489.42-
Mar 11, 20258.888.978.718.978.9110
Mar 10, 20259.759.758.828.848.786,223
Mar 7, 20259.629.809.629.679.61-
Mar 6, 20259.909.979.639.699.621,030
Mar 5, 20259.669.939.669.799.73-
Mar 4, 20259.759.789.559.709.64118
Mar 3, 202510.4010.409.509.779.701,017
Feb 28, 20259.059.259.059.259.19200
Feb 27, 20257.809.237.808.978.91562
Feb 26, 20257.547.807.547.807.7520
Feb 25, 20257.477.577.437.547.49-
Feb 24, 20257.647.647.447.497.44-
Feb 21, 20257.567.587.527.537.4759
Feb 20, 20257.927.927.497.517.46-
Feb 19, 20257.987.987.797.867.80-
Feb 18, 20257.927.927.757.917.861,640
Feb 17, 20257.617.787.617.787.73118
Feb 14, 20257.607.607.467.507.45-
Feb 13, 20257.487.567.467.537.48-
Feb 12, 20257.547.547.407.457.40-
Feb 11, 20257.397.467.367.467.41-
Feb 10, 20257.277.367.257.347.29-
Feb 7, 20257.257.277.227.237.1850
Feb 6, 20257.277.287.147.207.15-
Feb 5, 20257.087.227.077.227.17-
Feb 4, 20257.157.197.117.137.08-
Feb 3, 20257.077.187.077.157.1055
Jan 31, 20257.147.287.147.237.18-
Jan 30, 20257.077.167.077.147.09-
Jan 29, 20257.077.097.017.067.011
Jan 28, 20257.157.156.987.067.01-
Jan 27, 20257.237.236.937.117.06300
Jan 24, 20257.557.557.227.287.23255
Jan 23, 20257.147.247.097.237.18500
Jan 22, 20257.017.197.017.147.09-
Jan 21, 20257.017.076.956.956.90-
Jan 20, 20256.967.036.967.016.96-
Jan 17, 20256.846.966.846.946.89-
Jan 16, 20256.756.906.756.876.82-
Jan 15, 20256.786.786.656.746.69-
Jan 14, 20256.736.886.716.716.67-
Jan 13, 20256.896.896.706.706.65-
Jan 10, 20256.937.016.897.016.96-
Jan 9, 20256.906.986.876.926.87-
Jan 8, 20256.977.056.906.916.86-
Jan 7, 20256.877.006.866.976.9250
Jan 6, 20257.087.086.796.866.81-
Jan 3, 20257.177.177.037.097.04-
Jan 2, 20256.857.146.857.147.09-
Dec 30, 20246.986.986.916.966.91-
Dec 27, 20246.926.996.926.986.93-
Dec 23, 20246.997.076.946.986.93-
Dec 20, 20246.997.026.857.026.97-
Dec 19, 20246.977.116.977.067.01-
Dec 18, 20247.107.167.067.107.05100
Dec 17, 20247.047.127.047.107.05-
Dec 16, 20246.917.096.917.067.01-
Dec 13, 20247.017.046.886.926.87-
Dec 12, 20247.027.097.007.016.962,000
Dec 11, 20246.847.036.847.016.96-
Dec 10, 20247.037.056.866.866.81-
Dec 9, 20247.067.167.047.057.00-
Dec 6, 20247.127.167.087.087.0330
Dec 5, 20247.257.257.137.197.14-
Dec 4, 20247.157.277.157.157.10-
Dec 3, 20246.987.136.987.087.03501
Dec 2, 20246.786.976.766.976.92-
Nov 29, 20246.566.826.566.826.78-
Nov 28, 20246.606.646.586.606.55-
Nov 27, 20246.536.626.536.566.51-
Nov 26, 20246.496.566.416.466.42-
Nov 25, 20246.756.756.516.516.47-
Nov 22, 20246.616.656.556.586.53-
Nov 21, 20246.416.636.346.626.58-
Nov 20, 20246.326.466.326.386.34-
Nov 19, 20246.566.566.236.276.225,500
Nov 18, 20246.676.676.486.556.51-
Nov 15, 20246.626.626.516.566.51-
Nov 14, 20246.766.816.616.616.5750
Nov 13, 20246.866.866.786.826.78-
Nov 12, 20247.027.026.826.876.82-
Nov 11, 20246.817.016.816.996.95-
Nov 8, 20246.696.796.696.776.73600
Nov 7, 20246.986.986.676.746.70-
Nov 6, 20246.777.136.776.966.91-
Nov 5, 20246.556.756.556.756.71-
Nov 4, 20246.686.706.526.546.49-
Nov 1, 20246.346.656.346.636.58-
Oct 31, 20246.716.716.406.436.39-
Oct 30, 20246.736.756.686.706.65-
Oct 29, 20246.866.866.696.716.66-
Oct 28, 20246.836.856.786.846.79-
Oct 25, 20246.786.836.756.776.72-
Oct 24, 20246.786.836.716.736.68300
Oct 23, 20246.866.886.806.806.7573
Oct 22, 20246.976.976.846.876.822,095
Oct 21, 20246.976.976.876.916.87-
Oct 18, 20246.886.956.856.956.90-
Oct 17, 20246.826.956.826.896.84-
Oct 16, 20246.536.796.536.796.75-
Oct 15, 20246.486.646.486.576.53-
Oct 14, 20246.426.506.406.506.4556
Oct 11, 20246.396.476.306.416.37-
Oct 10, 20246.376.436.336.406.36-
Oct 9, 20246.386.426.256.426.37-
Oct 8, 20246.356.376.236.376.335,000
Oct 7, 20246.366.406.286.406.362,644
Oct 4, 20246.446.446.256.386.33-
Oct 3, 20246.226.436.226.426.38-
Oct 2, 20246.316.336.216.316.26-
Oct 1, 20246.326.416.326.346.30-
Sep 30, 20246.346.346.256.316.26-
Sep 27, 20246.326.336.256.336.292,500
Sep 26, 20246.426.426.326.366.3240
Sep 25, 20246.396.446.266.386.33-
Sep 24, 20246.376.396.276.396.351,575
Sep 23, 20246.376.436.276.406.36-
Sep 20, 20246.206.356.206.356.30-
Sep 19, 20245.926.325.926.206.16-
Sep 18, 20245.865.935.855.895.85-
Sep 17, 20245.935.945.845.875.83-
Sep 16, 20245.945.945.875.935.89-
Sep 13, 20245.855.965.805.835.79-
Sep 12, 20245.755.885.745.885.84-
Sep 11, 20245.625.735.615.735.69-
Sep 10, 20245.625.695.605.695.6550
Sep 9, 20245.475.705.475.665.62-
Sep 6, 20245.665.665.485.495.45200
Sep 5, 20245.715.735.525.705.66-
Sep 4, 20245.535.775.525.695.65-
Sep 3, 20245.535.765.535.605.56-
Sep 2, 20245.925.925.505.575.54-
Aug 30, 20245.945.945.895.905.86-
Aug 29, 20245.885.975.885.945.9050
Aug 28, 20245.875.965.875.925.87-
Aug 27, 20245.875.915.815.915.87-
Aug 26, 20245.775.965.775.895.85150
Aug 23, 20245.855.965.845.935.88-
Aug 22, 20245.795.945.795.945.90-
Aug 21, 20245.845.845.735.845.80-
Aug 20, 20245.845.885.845.865.82164
Aug 19, 20245.955.955.765.925.88-
Aug 16, 20245.945.955.875.945.9023
Aug 15, 20245.835.935.775.935.88-
Aug 14, 20245.765.875.765.855.81-
Aug 13, 20245.705.755.695.735.69200
Aug 12, 20245.665.735.655.725.68-
Aug 9, 20245.595.695.595.675.63-
Aug 8, 20245.555.645.485.615.57-
Aug 7, 20245.445.655.445.505.46-
Aug 6, 20245.205.405.205.395.35-
Aug 5, 20245.015.285.015.125.08601
Aug 2, 20245.645.645.315.515.47-
Aug 1, 20245.465.955.465.625.58399
Jul 31, 20245.325.405.285.405.37-
Jul 30, 20245.215.355.215.355.31-
Jul 29, 20245.245.295.235.285.24-
Jul 26, 20245.135.315.135.305.2740
Jul 25, 20245.275.275.035.185.14-
Jul 24, 20245.425.455.245.245.20-
Jul 23, 20245.285.555.225.475.43-
Jul 22, 20245.375.375.255.335.29-
Jul 19, 20245.105.365.105.335.30-
Jul 18, 20245.355.365.195.195.15-
Jul 17, 20245.455.475.345.375.33-
Jul 16, 20245.345.545.325.515.47-
Jul 15, 20245.325.435.295.355.31-
Jul 12, 20245.365.435.325.405.37150
Jul 11, 20245.375.475.305.385.34200
Jul 10, 20245.305.475.255.375.332,000
Jul 9, 20245.475.475.335.365.33-
Jul 8, 20245.385.535.385.535.49100
Jul 5, 20245.465.495.375.445.40-
Jul 4, 20245.405.535.405.525.49-
Jul 3, 20245.285.465.285.465.42-
Jul 2, 20245.305.345.185.255.21-
Jul 1, 20245.465.465.365.365.32-
Jun 28, 20245.275.475.275.465.4250
Jun 27, 20245.435.465.355.355.31-
Jun 26, 20245.645.645.435.435.3913,000
Jun 25, 20245.485.645.345.645.60-
Jun 24, 20245.685.695.605.635.595,000
Jun 21, 20245.765.775.565.655.61-
Jun 20, 20245.645.785.645.775.73-
Jun 19, 20245.595.675.575.645.60-
Jun 18, 20245.505.615.495.615.57-
Jun 17, 20245.415.515.415.505.46-
Jun 14, 20245.605.605.415.435.39-
Jun 13, 20245.595.635.515.635.59-

Related Tickers

2G3.MU Groupe Gorge SA
76.80
+9.09%
 
1SPCE.MI Virgin Galactic Holdings, Inc.
2.7270
-4.18%
 
SEJ1.DU Safran SA
250.60
-2.45%
 
CSF.SG Thales
251.30
+2.57%
 
HAG.MU Hensoldt AG
93.80
-0.05%
 
RHM.DU Rheinmetall AG
1,790.00
+3.05%
 
DRH.MU Droneshield Ltd
0.9650
+1.15%
 
CSF0.SG Thales S.A.
48.80
+1.24%
 
AIR.VI Airbus SE
165.30
+6.23%
 
0KVV.IL Airbus SE
161.24
-0.99%