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

Dusseldorf - Delayed Quote EUR

Rolls-Royce Holdings PLC (RRU.DU)

Compare
8.33
+0.02
+(0.27%)
As of 8:10:28 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20258.338.338.338.338.33-
Apr 14, 20258.378.398.188.318.31100
Apr 11, 20258.088.087.948.038.03-
Apr 10, 20258.638.637.988.128.12840
Apr 9, 20257.557.787.557.737.73300
Apr 8, 20257.838.387.787.887.88225
Apr 7, 20256.827.726.827.587.583,750
Apr 4, 20258.928.927.587.907.90100
Apr 3, 20258.788.928.788.928.92-
Apr 2, 20259.299.298.998.998.99-
Apr 1, 20258.889.438.889.439.43-
Mar 31, 20259.089.178.998.998.99-
Mar 28, 20259.549.549.319.319.31-
Mar 27, 20259.689.689.589.589.58-
Mar 26, 20259.799.799.659.659.65-
Mar 25, 20259.539.799.539.799.79-
Mar 24, 20259.809.809.549.619.61-
Mar 21, 20259.609.739.589.739.73-
Mar 20, 20259.879.879.609.649.64100
Mar 19, 20259.829.869.719.869.86-
Mar 18, 20259.629.899.629.899.89550
Mar 17, 20259.529.639.529.619.61-
Mar 14, 20259.429.579.429.579.57-
Mar 13, 20259.539.539.249.249.2460
Mar 12, 20259.029.509.029.509.50350
Mar 11, 20258.778.918.778.918.91-
Mar 10, 20259.829.828.778.778.77100
Mar 7, 20259.569.759.519.519.51-
Mar 6, 20259.909.909.609.609.60-
Mar 5, 20259.7110.059.7110.0510.05300
Mar 4, 20259.889.889.539.639.63395
Mar 3, 202510.0610.069.579.679.672,236
Feb 28, 20258.789.218.789.219.21140
Feb 27, 20258.189.198.188.908.901,960
Feb 26, 20257.497.697.497.697.69-
Feb 25, 20257.437.577.407.577.57400
Feb 24, 20257.637.637.437.467.4610
Feb 21, 20257.647.647.487.537.532,300
Feb 20, 20257.877.877.487.487.48250
Feb 19, 20257.947.947.807.827.82125
Feb 18, 20257.867.887.727.887.88100
Feb 17, 20257.487.747.487.747.7450
Feb 14, 20257.557.557.477.477.47-
Feb 13, 20257.447.517.447.517.51-
Feb 12, 20257.487.527.387.527.52400
Feb 11, 20257.287.527.287.527.52285
Feb 10, 20257.247.327.237.317.31-
Feb 7, 20257.217.297.217.217.21100
Feb 6, 20257.247.257.157.157.15100
Feb 5, 20257.117.247.067.197.19700
Feb 4, 20257.157.157.107.117.11-
Feb 3, 20257.197.197.107.107.10155
Jan 31, 20257.117.257.117.197.19100
Jan 30, 20257.047.117.047.117.11-
Jan 29, 20257.037.117.007.007.00100
Jan 28, 20257.137.136.957.027.02-
Jan 27, 20257.187.206.917.207.201,369
Jan 24, 20257.487.487.197.267.26-
Jan 23, 20257.067.277.067.277.27200
Jan 22, 20256.967.186.967.137.13-
Jan 21, 20256.957.046.916.916.91-
Jan 20, 20256.917.006.916.986.98-
Jan 17, 20256.806.936.806.916.91-
Jan 16, 20256.716.836.716.836.83-
Jan 15, 20256.596.726.596.696.69-
Jan 14, 20256.706.826.646.646.64-
Jan 13, 20256.836.836.676.676.67-
Jan 10, 20256.896.986.876.976.97-
Jan 9, 20256.866.986.866.906.901,000
Jan 8, 20256.936.986.876.876.87-
Jan 7, 20256.846.936.846.936.93-
Jan 6, 20257.047.046.826.836.832,040
Jan 3, 20257.127.127.017.077.071,050
Jan 2, 20256.767.106.767.107.10-
Dec 30, 20246.956.956.896.926.92800
Dec 27, 20246.997.176.927.177.177,015
Dec 23, 20246.957.016.946.946.94-
Dec 20, 20246.976.976.866.976.97-
Dec 19, 20247.127.126.977.017.01410
Dec 18, 20247.077.147.027.027.02-
Dec 17, 20247.027.097.027.087.08-
Dec 16, 20246.887.096.887.047.04-
Dec 13, 20246.997.026.886.886.88-
Dec 12, 20246.997.056.986.986.98-
Dec 11, 20246.806.986.806.986.98-
Dec 10, 20247.007.026.816.816.8113
Dec 9, 20247.027.127.027.027.0221
Dec 6, 20247.097.127.057.057.05-
Dec 5, 20247.137.227.137.137.13-
Dec 4, 20247.117.217.117.137.13-
Dec 3, 20246.967.096.967.057.05-
Dec 2, 20246.736.946.736.946.94-
Nov 29, 20246.526.786.526.786.78-
Nov 28, 20246.576.596.566.576.57-
Nov 27, 20246.426.576.426.516.51-
Nov 26, 20246.456.516.436.446.443,000
Nov 25, 20246.666.676.496.496.4950
Nov 22, 20246.586.606.526.556.551,000
Nov 21, 20246.386.596.366.596.59-
Nov 20, 20246.286.436.286.366.36-
Nov 19, 20246.536.536.236.236.23-
Nov 18, 20246.646.646.506.536.53-
Nov 15, 20246.596.596.486.536.53-
Nov 14, 20246.766.766.586.586.58-
Nov 13, 20246.826.826.766.796.79-
Nov 12, 20247.027.026.826.846.84-
Nov 11, 20246.786.976.786.966.96250
Nov 8, 20246.686.736.686.736.73-
Nov 7, 20246.946.946.706.706.70-
Nov 6, 20246.707.096.706.936.93-
Nov 5, 20246.526.696.526.696.69-
Nov 4, 20246.646.666.506.506.50-
Nov 1, 20246.316.636.316.606.60-
Oct 31, 20246.676.676.406.416.41400
Oct 30, 20246.706.736.666.666.66-
Oct 29, 20246.826.826.636.796.7965
Oct 28, 20246.806.826.746.826.82-
Oct 25, 20246.586.806.586.746.74-
Oct 24, 20246.756.806.686.686.68-
Oct 23, 20246.846.866.776.776.77-
Oct 22, 20246.936.936.826.826.82-
Oct 21, 20247.017.016.886.886.882,000
Oct 18, 20246.956.956.846.896.89-
Oct 17, 20246.806.976.806.866.86106
Oct 16, 20246.446.776.446.776.77-
Oct 15, 20246.446.566.446.546.54-
Oct 14, 20246.406.476.376.476.47-
Oct 11, 20246.346.406.316.366.36-
Oct 10, 20246.326.386.326.346.3410
Oct 9, 20246.316.346.226.346.34-
Oct 8, 20246.276.366.256.286.2830
Oct 7, 20246.446.446.286.296.2950
Oct 4, 20246.356.356.236.316.31-
Oct 3, 20246.216.346.216.346.34-
Oct 2, 20246.286.286.236.276.27-
Oct 1, 20246.276.326.216.286.28800
Sep 30, 20246.336.336.256.286.28-
Sep 27, 20246.296.296.266.296.29-
Sep 26, 20246.326.376.276.276.271,000
Sep 25, 20246.306.316.246.286.28-
Sep 24, 20246.326.356.266.316.31-
Sep 23, 20246.286.336.276.336.33-
Sep 20, 20246.146.256.146.256.25-
Sep 19, 20245.886.225.886.186.181,000
Sep 18, 20245.815.885.815.885.88-
Sep 17, 20245.905.925.795.795.79-
Sep 16, 20245.845.885.845.875.87-
Sep 13, 20245.785.855.685.685.68-
Sep 12, 20245.695.815.695.815.81-
Sep 11, 20245.595.665.595.665.66-
Sep 10, 20245.575.655.575.575.57-
Sep 9, 20245.405.595.405.595.59-
Sep 6, 20245.615.615.415.415.41-
Sep 5, 20245.675.675.535.655.65-
Sep 4, 20245.485.665.485.665.66640
Sep 3, 20245.505.725.485.485.48-
Sep 2, 20245.995.995.445.525.5225
Aug 30, 20245.905.925.855.855.85-
Aug 29, 20245.835.935.835.935.93-
Aug 28, 20245.855.915.855.855.85-
Aug 27, 20245.825.865.805.835.83-
Aug 26, 20245.825.855.785.825.82-
Aug 23, 20245.835.865.825.825.82-
Aug 22, 20245.745.835.745.835.83-
Aug 21, 20245.775.805.725.805.80-
Aug 20, 20245.815.815.745.745.74-
Aug 19, 20245.895.895.755.845.84-
Aug 16, 20245.915.915.855.865.86-
Aug 15, 20245.785.865.775.865.862,000
Aug 14, 20245.745.815.745.815.81-
Aug 13, 20245.655.735.655.735.73240
Aug 12, 20245.645.685.645.665.66-
Aug 9, 20245.565.645.565.645.64-
Aug 8, 20245.485.555.465.545.54-
Aug 7, 20245.405.555.405.505.50-
Aug 6, 20245.195.465.195.465.46-
Aug 5, 20245.015.195.015.105.10-
Aug 2, 20245.605.605.375.465.46-
Aug 1, 20245.405.885.405.615.61115
Jul 31, 20245.315.325.255.325.32-
Jul 30, 20245.205.325.205.245.24-
Jul 29, 20245.205.285.205.225.22-
Jul 26, 20245.115.265.115.265.26-
Jul 25, 20245.195.195.085.125.12-
Jul 24, 20245.385.425.195.195.19-
Jul 23, 20245.245.425.205.425.42-
Jul 22, 20245.325.325.255.255.25-
Jul 19, 20245.105.275.105.275.27-
Jul 18, 20245.295.305.155.155.15-
Jul 17, 20245.415.455.325.325.32-
Jul 16, 20245.285.445.285.445.44-
Jul 15, 20245.345.355.305.325.32-
Jul 12, 20245.325.355.305.335.33-
Jul 11, 20245.345.385.275.275.27-
Jul 10, 20245.265.375.225.315.31100
Jul 9, 20245.445.445.295.295.29-
Jul 8, 20245.385.485.375.475.47-
Jul 5, 20245.435.455.345.345.34-
Jul 4, 20245.365.435.365.425.42-
Jul 3, 20245.265.365.265.365.36-
Jul 2, 20245.295.295.185.185.18-
Jul 1, 20245.445.445.295.295.29200
Jun 28, 20245.305.455.305.415.41-
Jun 27, 20245.445.445.285.285.2820
Jun 26, 20245.595.595.395.395.39-
Jun 25, 20245.445.565.355.565.56-
Jun 24, 20245.605.665.595.595.59-
Jun 21, 20245.755.755.575.605.60-
Jun 20, 20245.625.745.625.735.73-
Jun 19, 20245.565.585.555.585.58-
Jun 18, 20245.485.555.475.555.55-
Jun 17, 20245.365.485.365.465.46-
Jun 14, 20245.585.585.375.405.40225
Jun 13, 20245.545.545.525.535.53-
Jun 12, 20245.505.555.505.555.55-
Jun 11, 20245.485.495.475.495.49-
Jun 10, 20245.385.485.385.475.47-
Jun 7, 20245.375.375.345.375.37172
Jun 6, 20245.325.395.325.385.38-
Jun 5, 20245.285.355.275.325.32-
Jun 4, 20245.405.415.265.315.31-
Jun 3, 20245.345.435.345.385.38-
May 31, 20245.205.295.205.285.28-
May 30, 20245.205.295.205.295.29-
May 29, 20245.275.285.195.285.28600
May 28, 20245.335.345.285.285.28-
May 27, 20245.265.325.265.325.32100
May 24, 20245.165.195.105.195.19-
May 23, 20245.045.174.995.175.171,000
May 22, 20245.085.125.005.025.02250
May 21, 20245.025.095.025.025.02-
May 20, 20244.815.054.815.045.04-
May 17, 20244.844.874.844.874.87-
May 16, 20244.894.904.864.864.86-
May 15, 20244.864.944.864.914.91-
May 14, 20244.874.884.854.874.87-
May 13, 20244.894.894.864.874.87-
May 10, 20245.025.084.934.934.93-
May 9, 20244.935.014.935.015.01-
May 8, 20244.864.954.864.934.93-
May 7, 20244.884.924.844.854.85-
May 6, 20244.814.884.814.854.85-
May 3, 20244.814.824.794.824.82-
May 2, 20244.814.814.714.784.78-
Apr 30, 20244.844.854.814.824.82-
Apr 29, 20244.874.884.834.844.84-
Apr 26, 20244.654.864.654.854.85-
Apr 25, 20244.834.834.704.704.70-
Apr 24, 20244.864.884.794.884.88700
Apr 23, 20244.754.844.724.844.84100
Apr 22, 20244.524.694.524.694.69-
Apr 19, 20244.644.644.544.544.54-
Apr 18, 20244.724.724.684.694.69-
Apr 17, 20244.594.714.594.664.66-
Apr 16, 20244.724.724.634.634.63-
Apr 15, 20244.654.784.654.764.76-

Related Tickers

SEJ1.DU Safran SA
209.50
+0.24%
 
CSF0.SG Thales S.A.
48.80
+1.24%
 
SDV0.BE Saab AB
18.80
0.00%
 
MTX.HM MTU Aero Engines AG
275.00
0.00%
 
SEJ1.MU Safran SA
210.40
0.00%
 
NSKFF Kongsberg Gruppen ASA
142.50
0.00%
 
BDL.BO Bharat Dynamics Limited
1,387.85
+4.85%
 
HAG.HA Hensoldt AG
64.85
0.00%
 
0ONG.IL Leonardo S.p.a.
43.99
+3.52%
 
BEL.BO Bharat Electronics Limited
292.70
+2.70%