Berlin - Delayed Quote EUR

Rolls-Royce Holdings PLC (RRU1.BE)

Compare
6.80
+0.10
+(1.49%)
As of 10:45:04 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 20256.656.806.656.806.80-
Jan 14, 20256.756.906.706.706.70-
Jan 13, 20256.906.906.706.756.75-
Jan 10, 20256.907.056.906.906.90-
Jan 9, 20256.907.006.906.906.90-
Jan 8, 20256.857.056.856.906.90-
Jan 7, 20256.756.956.756.906.90-
Jan 6, 20257.007.006.806.806.80-
Jan 3, 20257.057.107.057.107.10-
Jan 2, 20256.857.056.857.057.05-
Dec 30, 20247.007.006.956.956.95-
Dec 27, 20247.057.056.956.956.95-
Dec 23, 20247.007.056.906.906.90-
Dec 20, 20247.007.006.857.007.00-
Dec 19, 20247.007.107.007.007.00-
Dec 18, 20247.007.157.007.107.10-
Dec 17, 20247.007.157.007.007.00-
Dec 16, 20246.907.056.907.057.05-
Dec 13, 20246.957.056.906.906.90-
Dec 12, 20247.007.107.007.057.05-
Dec 11, 20246.857.006.857.007.00-
Dec 10, 20247.057.056.956.956.95-
Dec 9, 20247.057.107.057.057.05-
Dec 6, 20247.107.157.107.107.10-
Dec 5, 20247.257.257.157.157.15-
Dec 4, 20247.107.307.107.157.15500
Dec 3, 20246.907.106.907.057.05-
Dec 2, 20246.756.906.756.856.85-
Nov 29, 20246.456.706.456.706.70-
Nov 28, 20246.506.556.506.556.55-
Nov 27, 20246.456.606.456.456.45-
Nov 26, 20246.456.506.406.456.45-
Nov 25, 20246.656.656.506.506.50200
Nov 22, 20246.606.656.506.656.65-
Nov 21, 20246.406.606.306.606.60-
Nov 20, 20246.356.406.356.406.40-
Nov 19, 20246.556.556.356.406.40-
Nov 18, 20246.506.606.456.556.55-
Nov 15, 20246.606.606.456.556.55-
Nov 14, 20246.756.756.656.656.65-
Nov 13, 20246.856.856.706.856.85-
Nov 12, 20246.956.956.856.856.85-
Nov 11, 20246.807.006.807.007.00-
Nov 8, 20246.756.806.656.756.75-
Nov 7, 20247.007.006.656.856.85-
Nov 6, 20246.957.106.957.057.05-
Nov 5, 20246.656.806.506.806.80-
Nov 4, 20246.656.656.606.606.60-
Nov 1, 20246.456.656.456.656.65-
Oct 31, 20246.756.756.456.456.45-
Oct 30, 20246.756.806.656.806.80-
Oct 29, 20246.856.856.656.756.75-
Oct 28, 20246.806.806.756.806.80-
Oct 25, 20246.756.806.756.756.75-
Oct 24, 20246.856.856.706.706.70-
Oct 23, 20246.856.856.756.856.85-
Oct 22, 20246.906.906.806.856.85-
Oct 21, 20246.906.906.756.856.85-
Oct 18, 20246.856.906.756.856.85-
Oct 17, 20246.806.956.756.956.95-
Oct 16, 20246.506.706.506.706.70-
Oct 15, 20246.456.556.456.556.55-
Oct 14, 20246.406.406.306.406.40-
Oct 11, 20246.406.406.256.356.35-
Oct 10, 20246.356.356.306.306.30-
Oct 9, 20246.356.356.256.356.35-
Oct 8, 20246.206.356.206.356.35-
Oct 7, 20246.356.356.256.306.30-
Oct 4, 20246.356.356.206.356.35-
Oct 3, 20246.256.306.206.306.30-
Oct 2, 20246.306.306.206.206.20-
Oct 1, 20246.306.356.306.306.30-
Sep 30, 20246.306.356.206.356.35-
Sep 27, 20246.406.406.206.306.30-
Sep 26, 20246.456.456.306.356.35500
Sep 25, 20246.306.306.206.256.25-
Sep 24, 20246.356.356.256.256.25-
Sep 23, 20246.256.306.206.256.25-
Sep 20, 20246.206.256.206.256.25-
Sep 19, 20245.906.155.906.156.15-
Sep 18, 20245.855.905.805.905.90-
Sep 17, 20245.905.905.805.855.85-
Sep 16, 20245.905.905.855.905.90-
Sep 13, 20245.805.905.755.905.90-
Sep 12, 20245.755.755.705.755.75-
Sep 11, 20245.605.705.555.705.70-
Sep 10, 20245.505.605.505.605.60-
Sep 9, 20245.455.555.455.555.55-
Sep 6, 20245.655.655.455.455.45-
Sep 5, 20245.655.655.505.655.65-
Sep 4, 20245.555.655.355.655.65-
Sep 3, 20245.355.705.355.505.5010
Sep 2, 20245.805.855.505.505.50-
Aug 30, 20245.855.905.805.805.80-
Aug 29, 20245.905.905.855.855.85-
Aug 28, 20245.855.855.755.855.852,500
Aug 27, 20245.855.855.755.805.80-
Aug 26, 20245.855.855.805.805.80-
Aug 23, 20245.805.855.805.805.80-
Aug 22, 20245.755.805.705.755.75650
Aug 21, 20245.705.755.655.655.65-
Aug 20, 20245.755.855.705.705.70-
Aug 19, 20245.755.805.755.755.75-
Aug 16, 20245.855.855.805.805.80-
Aug 15, 20245.805.805.755.805.80-
Aug 14, 20245.755.755.655.655.65-
Aug 13, 20245.655.705.655.655.65-
Aug 12, 20245.655.655.605.605.60-
Aug 9, 20245.505.655.505.605.60-
Aug 8, 20245.455.505.455.505.50-
Aug 7, 20245.455.605.455.455.45-
Aug 6, 20245.205.405.205.405.40-
Aug 5, 20245.105.205.005.105.10-
Aug 2, 20245.555.555.305.405.40-
Aug 1, 20245.405.855.405.555.55-
Jul 31, 20245.305.355.255.355.35-
Jul 30, 20245.205.255.205.205.20-
Jul 29, 20245.205.255.155.155.15-
Jul 26, 20245.105.205.105.205.20-
Jul 25, 20245.155.155.055.055.05-
Jul 24, 20245.405.405.205.205.20-
Jul 23, 20245.155.405.155.355.35-
Jul 22, 20245.255.305.205.255.25-
Jul 19, 20245.105.205.105.205.20-
Jul 18, 20245.355.355.055.055.05-
Jul 17, 20245.455.455.255.255.25-
Jul 16, 20245.305.405.305.405.40-
Jul 15, 20245.305.355.305.305.30-
Jul 12, 20245.405.405.305.305.30-
Jul 11, 20245.355.355.305.305.30500
Jul 10, 20245.205.355.205.305.30-
Jul 9, 20245.455.455.255.255.25-
Jul 8, 20245.355.455.355.455.45-
Jul 5, 20245.405.455.305.305.30-
Jul 4, 20245.305.505.305.505.50-
Jul 3, 20245.255.305.255.305.30-
Jul 2, 20245.305.305.205.205.20-
Jul 1, 20245.305.405.255.255.25-
Jun 28, 20245.255.405.255.305.30-
Jun 27, 20245.455.455.305.305.30-
Jun 26, 20245.555.605.355.355.3555
Jun 25, 20245.405.455.305.405.40-
Jun 24, 20245.555.605.405.405.40-
Jun 21, 20245.655.705.505.555.55-
Jun 20, 20245.505.705.505.655.65-
Jun 19, 20245.505.605.455.455.45-
Jun 18, 20245.455.505.455.455.45-
Jun 17, 20245.405.405.355.405.40-
Jun 14, 20245.505.505.355.355.35-
Jun 13, 20245.505.555.505.505.50-
Jun 12, 20245.505.555.455.455.45-
Jun 11, 20245.505.505.405.405.40-
Jun 10, 20245.355.455.355.455.45-
Jun 7, 20245.355.355.305.305.30-
Jun 6, 20245.155.355.155.305.30-
Jun 5, 20245.255.305.255.305.30-
Jun 4, 20245.355.355.205.205.20-
Jun 3, 20245.305.405.305.355.35-
May 31, 20245.255.305.255.305.30-
May 30, 20245.205.255.205.255.25-
May 29, 20245.305.305.155.155.15-
May 28, 20245.255.355.205.255.25-
May 27, 20245.155.355.155.205.20-
May 24, 20245.105.155.105.105.10-
May 23, 20245.005.154.965.055.05-
May 22, 20245.055.105.005.055.05-
May 21, 20245.055.054.984.984.98-
May 20, 20244.865.054.865.055.05-
May 17, 20244.864.864.804.844.84-
May 16, 20244.944.944.844.844.84-
May 15, 20244.864.964.864.944.94-
May 14, 20244.844.864.824.844.84-
May 13, 20244.924.924.844.844.84-
May 10, 20245.005.054.864.864.86-
May 9, 20244.945.004.944.964.96-
May 8, 20244.864.944.864.944.94-
May 7, 20244.864.924.824.824.82-
May 6, 20244.844.864.824.864.86-
May 3, 20244.724.824.724.824.82-
May 2, 20244.724.724.684.724.72-
Apr 30, 20244.824.844.784.784.78-
Apr 29, 20244.884.884.784.864.86-
Apr 26, 20244.664.884.664.884.88-
Apr 25, 20244.804.804.644.644.64-
Apr 24, 20244.824.904.824.824.82-
Apr 23, 20244.684.764.684.744.74-
Apr 22, 20244.564.664.564.664.66-
Apr 19, 20244.664.664.544.544.54-
Apr 18, 20244.664.704.644.644.64-
Apr 17, 20244.624.744.624.644.64-
Apr 16, 20244.744.744.564.624.62250
Apr 15, 20244.644.804.644.664.66-
Apr 12, 20244.744.804.644.644.64-
Apr 11, 20244.764.764.624.764.76-
Apr 10, 20244.844.844.704.744.74-
Apr 9, 20245.005.004.744.844.84-
Apr 8, 20244.885.004.885.005.00-
Apr 5, 20244.864.884.804.864.86-
Apr 4, 20244.984.984.844.864.86-
Apr 3, 20244.924.984.864.984.98-
Apr 2, 20245.005.054.864.904.90-
Mar 28, 20244.945.004.885.005.00-
Mar 27, 20245.055.054.904.904.90-
Mar 26, 20244.885.154.885.155.15-
Mar 25, 20244.884.904.864.904.90-
Mar 22, 20244.884.904.844.904.90-
Mar 21, 20244.744.924.744.844.84-
Mar 20, 20244.644.744.644.704.70-
Mar 19, 20244.524.624.524.604.60-
Mar 18, 20244.564.624.544.564.56-
Mar 15, 20244.524.584.504.544.54-
Mar 14, 20244.584.584.504.524.52-
Mar 13, 20244.564.584.544.584.58-
Mar 12, 20244.464.524.464.524.52-
Mar 11, 20244.524.524.484.484.48-
Mar 8, 20244.544.544.504.504.50-
Mar 7, 20244.404.564.404.564.56-
Mar 6, 20244.324.404.324.384.38-
Mar 5, 20244.364.404.324.324.32-
Mar 4, 20244.364.404.344.344.34-
Mar 1, 20244.304.344.304.344.34-
Feb 29, 20244.324.324.244.304.30-
Feb 28, 20244.184.284.184.284.28-
Feb 27, 20244.204.204.124.144.14-
Feb 26, 20244.104.224.104.204.20-
Feb 23, 20244.144.164.084.104.10-
Feb 22, 20243.904.263.904.124.12-
Feb 21, 20243.863.863.783.823.82-
Feb 20, 20243.843.883.843.883.88-
Feb 19, 20243.763.903.763.903.90-
Feb 16, 20243.763.763.683.743.74-
Feb 15, 20243.683.723.663.663.66-
Feb 14, 20243.603.663.603.643.64-
Feb 13, 20243.643.643.523.583.58-
Feb 12, 20243.743.743.583.623.62-
Feb 9, 20243.743.743.683.743.74-
Feb 8, 20243.823.823.723.743.74-
Feb 7, 20243.723.803.703.803.80-
Feb 6, 20243.583.723.583.703.70-
Feb 5, 20243.603.643.543.563.56-
Feb 2, 20243.503.563.503.543.54-
Feb 1, 20243.503.543.503.503.50-
Jan 31, 20243.563.563.503.503.50-
Jan 30, 20243.563.623.563.563.56-
Jan 29, 20243.543.563.543.563.56-
Jan 26, 20243.563.563.523.563.56-
Jan 25, 20243.543.583.543.583.58-
Jan 24, 20243.503.583.503.543.54-
Jan 23, 20243.563.563.483.483.48-
Jan 22, 20243.543.583.543.543.54-
Jan 19, 20243.563.563.503.523.52-
Jan 18, 20243.443.543.423.543.54-
Jan 17, 20243.363.463.363.443.44-
Jan 16, 20243.483.483.383.443.44-
Jan 15, 20243.523.523.503.503.50-

Related Tickers

SAABBs.XC
 
SAABY Saab AB (publ)
10.31
-0.67%
 
RHMB.BE Rheinmetall AG
131.00
+0.77%
 
SAABF Saab AB (publ)
20.68
0.00%
 
HAG.F Hensoldt AG
36.64
-0.87%
 
0F08.IL Kongsberg Gruppen ASA
1,230.00
+0.53%
 
R3NK.DE RENK Group AG
21.00
-0.45%
 
AM.PA Dassault Aviation société anonyme
204.80
-0.58%
 
KOG.OL Kongsberg Gruppen ASA
1,230.00
-0.32%
 
RHM.DE Rheinmetall AG
654.80
-0.03%