Stuttgart - Delayed Quote EUR

Rolls-Royce Holdings PLC (RRU.SG)

Compare
7.69
-1.34
(-14.87%)
As of 7:49:32 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20258.888.887.697.697.6938,199
Apr 3, 20258.709.048.709.049.044,960
Apr 2, 20259.249.249.099.099.0932,624
Apr 1, 20258.869.498.869.359.351,700
Mar 31, 20259.329.328.908.938.9311,070
Mar 28, 20259.389.509.299.299.291,234
Mar 27, 20259.469.669.469.609.60250
Mar 26, 20259.299.769.299.679.67318
Mar 25, 20259.299.739.299.739.73900
Mar 24, 20259.629.749.599.629.621,150
Mar 21, 20259.509.729.509.729.72387
Mar 20, 20259.589.759.589.739.731,600
Mar 19, 20259.899.959.759.959.953,985
Mar 18, 20259.389.769.389.699.691,798
Mar 17, 20259.659.729.579.729.722,911
Mar 14, 20259.059.619.059.549.542,197
Mar 13, 20259.099.369.099.339.33300
Mar 12, 20258.699.588.699.589.582,220
Mar 11, 20258.639.108.639.089.084,097
Mar 10, 20259.819.818.728.808.8015,338
Mar 7, 20259.679.799.589.759.75503
Mar 6, 20259.449.989.449.759.753,225
Mar 5, 20259.7210.039.689.939.937,146
Mar 4, 20259.7910.039.549.949.9411,801
Mar 3, 202510.3010.509.509.969.9659,797
Feb 28, 20258.809.328.809.329.326,464
Feb 27, 20258.049.158.048.978.9717,460
Feb 26, 20257.307.867.307.867.864,321
Feb 25, 20257.257.597.257.597.596,600
Feb 24, 20257.257.557.257.497.4911,103
Feb 21, 20257.397.597.397.497.496,553
Feb 20, 20257.647.747.647.717.71275
Feb 19, 20257.657.897.657.837.831,225
Feb 18, 20257.527.957.527.957.9511,600
Feb 17, 20257.537.827.357.827.8220,989
Feb 14, 20257.387.517.387.497.499,010
Feb 13, 20257.317.547.317.537.532,340
Feb 12, 20257.327.407.327.407.40-
Feb 11, 20257.237.557.237.557.555,919
Feb 10, 20257.117.327.117.327.324,277
Feb 7, 20257.247.267.207.207.201,000
Feb 6, 20257.107.247.107.187.18101
Feb 5, 20257.047.217.047.217.21650
Feb 4, 20257.137.207.107.127.12640
Feb 3, 20257.367.366.907.097.097,341
Jan 31, 20257.117.267.117.217.211,495
Jan 30, 20256.977.126.977.107.10200
Jan 29, 20256.877.096.877.047.041,650
Jan 28, 20256.947.026.947.007.00600
Jan 27, 20257.047.056.877.057.056,732
Jan 24, 20257.407.647.217.327.324,832
Jan 23, 20257.107.227.107.227.221,300
Jan 22, 20256.957.186.917.167.168,306
Jan 21, 20256.967.076.967.067.06357
Jan 20, 20256.907.026.907.027.02291
Jan 17, 20256.816.976.816.976.97348
Jan 16, 20256.606.896.606.846.841,150
Jan 15, 20256.656.716.636.636.632,687
Jan 14, 20256.706.876.686.686.684,074
Jan 13, 20256.846.856.726.786.78100
Jan 10, 20256.906.976.886.976.971,300
Jan 9, 20256.876.986.876.966.9660
Jan 8, 20256.937.006.936.936.93-
Jan 7, 20256.726.926.726.926.92291
Jan 6, 20257.007.006.896.916.91675
Jan 3, 20257.217.217.077.127.12400
Jan 2, 20257.127.127.097.097.09250
Dec 30, 20246.826.826.826.826.82-
Dec 27, 20246.896.996.896.996.99725
Dec 23, 20247.057.056.957.057.05120
Dec 20, 20246.987.056.867.057.051,250
Dec 19, 20246.927.046.926.976.971,000
Dec 18, 20246.937.156.937.157.15140
Dec 17, 20246.767.116.767.047.042,500
Dec 16, 20246.767.006.766.966.9613,100
Dec 13, 20246.846.886.846.886.88-
Dec 12, 20246.997.096.997.037.0329,604
Dec 11, 20246.737.006.737.007.0080
Dec 10, 20246.877.046.856.856.854,292
Dec 9, 20247.037.107.037.097.09-
Dec 6, 20247.107.137.107.137.13-
Dec 5, 20247.087.237.087.157.155,100
Dec 4, 20246.977.276.977.267.26350
Dec 3, 20246.777.056.777.057.05307
Dec 2, 20246.627.016.627.017.013,993
Nov 29, 20246.526.796.526.786.781,601
Nov 28, 20246.386.626.386.606.6050
Nov 27, 20246.496.606.496.606.601,001
Nov 26, 20246.346.556.346.446.441,000
Nov 25, 20246.486.636.486.496.492,945
Nov 22, 20246.436.596.436.596.59-
Nov 21, 20246.246.656.246.656.65841
Nov 20, 20246.306.456.286.416.41400
Nov 19, 20246.506.596.386.386.381,464
Nov 18, 20246.376.526.366.526.52248
Nov 15, 20246.466.566.466.516.511,210
Nov 14, 20246.706.766.656.656.652,200
Nov 13, 20246.706.846.706.796.791,450
Nov 12, 20246.706.976.706.866.86660
Nov 11, 20246.587.096.587.097.091,345
Nov 8, 20246.656.776.576.756.75-
Nov 7, 20246.956.956.766.836.835,000
Nov 6, 20246.727.126.727.017.01553
Nov 5, 20246.516.706.516.586.5810,416
Nov 4, 20246.506.686.506.576.57777
Nov 1, 20246.316.666.316.666.661,000
Oct 31, 20246.516.746.306.306.301,857
Oct 30, 20246.516.756.516.736.73800
Oct 29, 20246.636.786.636.786.78200
Oct 28, 20246.856.856.776.806.80515
Oct 25, 20246.646.816.646.796.795,005
Oct 24, 20246.746.786.726.746.74210
Oct 23, 20246.676.926.676.726.729,135
Oct 22, 20246.996.996.696.876.871,550
Oct 21, 20246.996.996.716.946.941,192
Oct 18, 20246.726.996.726.966.961,018
Oct 17, 20246.596.966.596.946.94100
Oct 16, 20246.386.776.386.776.771,010
Oct 15, 20246.346.646.346.606.602,655
Oct 14, 20246.446.516.306.516.514,066
Oct 11, 20246.226.446.226.406.403,007
Oct 10, 20246.336.446.336.366.361,158
Oct 9, 20246.326.366.246.366.3650
Oct 8, 20246.186.366.166.366.36600
Oct 7, 20246.386.406.286.316.3126,000
Oct 4, 20246.256.396.256.356.351,807
Oct 3, 20246.186.396.116.396.392,475
Oct 2, 20246.286.326.216.286.281,502
Oct 1, 20246.336.406.176.226.221,030
Sep 30, 20246.336.336.176.336.331,970
Sep 27, 20246.296.316.296.316.31100
Sep 26, 20246.326.386.326.336.33-
Sep 25, 20246.256.306.256.306.30600
Sep 24, 20246.306.336.306.326.32311
Sep 23, 20246.296.356.296.356.351,600
Sep 20, 20246.156.346.156.306.308,400
Sep 19, 20245.896.215.896.216.211,195
Sep 18, 20245.815.895.815.895.89140
Sep 17, 20245.905.945.905.945.941,020
Sep 16, 20245.855.905.855.905.90-
Sep 13, 20245.795.965.785.965.9685
Sep 12, 20245.695.845.695.795.794,045
Sep 11, 20245.595.695.595.695.691,760
Sep 10, 20245.465.675.465.625.62-
Sep 9, 20245.435.615.435.615.612,510
Sep 6, 20245.625.625.345.345.3460,011
Sep 5, 20245.675.675.585.655.655,037
Sep 4, 20245.505.685.505.675.67-
Sep 3, 20245.735.735.375.625.62120
Sep 2, 20245.845.865.605.605.60500
Aug 30, 20245.925.925.895.915.911
Aug 29, 20245.835.955.835.945.94500
Aug 28, 20245.855.925.855.925.922,000
Aug 27, 20245.855.885.805.885.8810
Aug 26, 20245.835.875.795.875.87-
Aug 23, 20245.835.895.835.895.8940
Aug 22, 20245.745.875.745.845.841,030
Aug 21, 20245.775.785.735.735.73750
Aug 20, 20245.815.905.815.905.90240
Aug 19, 20245.885.885.765.885.881,920
Aug 16, 20245.775.905.775.885.88140
Aug 15, 20245.775.885.775.885.8814,800
Aug 14, 20245.745.855.745.855.851,000
Aug 13, 20245.685.735.685.735.73410
Aug 12, 20245.705.705.695.695.692,450
Aug 9, 20245.555.665.555.665.664,830
Aug 8, 20245.495.595.495.585.582,103
Aug 7, 20245.465.575.465.575.57323
Aug 6, 20245.055.395.055.395.398,677
Aug 5, 20245.235.245.045.085.0833,041
Aug 2, 20245.615.615.345.465.465,646
Aug 1, 20245.265.925.265.615.6118,566
Jul 31, 20245.305.355.275.355.351,000
Jul 30, 20245.205.275.205.275.27-
Jul 29, 20245.435.435.235.235.23571
Jul 26, 20245.115.285.115.285.281,305
Jul 25, 20245.225.225.095.155.155,035
Jul 24, 20245.325.375.265.265.26-
Jul 23, 20245.245.345.205.325.322,449
Jul 22, 20245.395.395.235.295.294,574
Jul 19, 20245.095.265.045.265.264,978
Jul 18, 20245.295.365.165.165.164,298
Jul 17, 20245.485.485.415.465.464,450
Jul 16, 20245.285.485.285.405.401,677
Jul 15, 20245.405.405.355.375.37650
Jul 12, 20245.345.385.345.385.382,025
Jul 11, 20245.345.395.345.355.351,600
Jul 10, 20245.265.385.265.375.37999
Jul 9, 20245.455.455.335.335.33230
Jul 8, 20245.335.495.335.495.497,000
Jul 5, 20245.435.495.405.405.4080
Jul 4, 20245.355.475.355.475.471,818
Jul 3, 20245.185.365.185.365.36-
Jul 2, 20245.295.305.195.195.195,205
Jul 1, 20245.325.415.325.385.385
Jun 28, 20245.285.475.285.425.423,301
Jun 27, 20245.405.485.365.365.365,600
Jun 26, 20245.435.595.435.525.52-
Jun 25, 20245.545.545.285.445.4412,890
Jun 24, 20245.615.695.615.615.612,500
Jun 21, 20245.635.765.635.675.6711,400
Jun 20, 20245.495.775.495.745.749,574
Jun 19, 20245.435.595.435.595.59-
Jun 18, 20245.365.555.365.555.551,158
Jun 17, 20245.375.495.355.495.493,755
Jun 14, 20245.525.525.405.425.42200
Jun 13, 20245.545.615.545.615.611,625
Jun 12, 20245.495.605.495.565.564,362
Jun 11, 20245.475.525.475.495.491,000
Jun 10, 20245.415.455.385.455.453,000
Jun 7, 20245.365.365.355.365.362,977
Jun 6, 20245.325.435.325.395.3912,195
Jun 5, 20245.275.315.275.315.31-
Jun 4, 20245.415.415.335.335.33300
Jun 3, 20245.395.465.395.425.426,400
May 31, 20245.255.355.255.355.35200
May 30, 20245.215.295.215.295.295,228
May 29, 20245.285.285.225.265.261,648
May 28, 20245.345.345.285.285.28380
May 27, 20245.255.405.255.295.296,150
May 24, 20245.165.265.165.265.261,813
May 23, 20245.045.235.015.225.221,350
May 22, 20245.095.145.025.025.021,630
May 21, 20245.025.105.025.065.06-
May 20, 20244.825.074.825.075.07-
May 17, 20244.854.894.854.894.89-
May 16, 20244.904.934.884.884.889,728
May 15, 20244.864.974.864.964.96-
May 14, 20244.884.904.834.904.90-
May 13, 20244.904.904.874.894.89560
May 10, 20245.035.104.944.954.954,720
May 9, 20244.945.054.945.055.051,063
May 8, 20244.864.944.864.944.942,000
May 7, 20244.894.944.874.884.881,038
May 6, 20244.884.904.704.884.884,550
May 3, 20244.824.844.804.844.84-
May 2, 20244.824.834.724.824.821,169
Apr 30, 20244.854.874.834.844.84-
Apr 29, 20244.904.904.844.844.845,500
Apr 26, 20244.674.894.674.894.895,596
Apr 25, 20244.844.844.704.734.735,410
Apr 24, 20244.864.904.854.884.8812,128
Apr 23, 20244.754.754.744.744.742,210
Apr 22, 20244.574.694.534.664.664,460
Apr 19, 20244.704.704.554.554.553,855
Apr 18, 20244.744.744.674.704.70-
Apr 17, 20244.594.734.594.734.73-
Apr 16, 20244.694.694.694.694.691,000
Apr 15, 20244.704.824.704.824.823,200
Apr 12, 20244.724.844.724.804.802,850
Apr 11, 20244.754.764.634.634.639,360
Apr 10, 20244.854.854.694.764.7613,520
Apr 9, 20244.985.024.794.814.81600
Apr 8, 20244.925.014.895.015.012,272
Apr 5, 20244.744.834.704.834.834,000
Apr 4, 20244.954.954.794.794.796,433

Related Tickers

C7K.F Cohort plc
13.50
-12.34%
 
DAU0.SG Dassault Aviation SA
280.20
-7.89%
 
EXA.PA Exail Technologies
35.30
-8.55%
 
VSEC VSE Corporation
108.14
-7.39%
 
SAABF Saab AB (publ)
37.30
-12.24%
 
R3NK.DE RENK Group AG
41.37
-8.74%
 
HO.PA Thales S.A.
237.90
-5.74%
 
SAF.PA Safran SA
218.30
-6.39%
 
HAG.DE Hensoldt AG
57.75
-7.67%
 
SAABY Saab AB (publ)
18.69
-10.14%