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

Frankfurt - Delayed Quote EUR

Rolls-Royce Holdings plc (RRU1.F)

Compare
8.25
-0.20
(-2.37%)
As of 8:03:56 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20258.258.258.258.258.251,381
Apr 14, 20258.458.458.208.458.451,381
Apr 11, 20258.008.107.908.108.104,690
Apr 10, 20258.958.957.858.058.056,693
Apr 9, 20257.458.857.458.858.8516,352
Apr 8, 20257.708.207.708.058.058,216
Apr 7, 20256.708.156.457.607.6021,251
Apr 4, 20258.758.807.657.657.6536,812
Apr 3, 20258.908.958.558.858.8521,798
Apr 2, 20259.209.308.959.059.057,921
Apr 1, 20259.009.458.809.309.302,768
Mar 31, 20259.459.458.859.059.0515,127
Mar 28, 20259.509.659.509.509.50290
Mar 27, 20259.809.809.709.709.70475
Mar 26, 20259.709.859.709.759.752,652
Mar 25, 20259.459.709.309.709.70633
Mar 24, 20259.709.809.559.559.552,917
Mar 21, 20259.659.809.659.809.809,294
Mar 20, 20259.859.959.609.659.6521,935
Mar 19, 20259.7010.009.709.859.854,243
Mar 18, 20259.559.809.559.809.80791
Mar 17, 20259.709.809.609.809.807,275
Mar 14, 20259.309.709.309.709.703,046
Mar 13, 20259.459.459.359.359.35231
Mar 12, 20258.909.658.909.609.607,819
Mar 11, 20258.959.008.709.009.005,813
Mar 10, 20259.859.858.809.109.1018,072
Mar 7, 20259.359.859.359.809.805,796
Mar 6, 202510.0010.009.609.859.855,167
Mar 5, 202510.0010.109.6510.1010.1030,216
Mar 4, 20259.959.959.409.909.9010,128
Mar 3, 202510.4010.709.459.859.8548,158
Feb 28, 20258.709.308.709.309.309,610
Feb 27, 20257.859.157.858.758.7535,316
Feb 26, 20257.407.807.407.807.802,632
Feb 25, 20257.407.607.357.457.452,545
Feb 24, 20257.457.607.407.407.40627
Feb 21, 20257.707.707.457.457.45166
Feb 20, 20257.807.907.657.707.7014,455
Feb 19, 20257.957.957.857.957.951,328
Feb 18, 20257.607.957.607.957.9514,601
Feb 17, 20257.307.757.307.757.755,748
Feb 14, 20257.357.507.307.507.502,821
Feb 13, 20257.557.557.457.507.504,987
Feb 12, 20257.307.507.257.307.308,201
Feb 11, 20257.207.457.207.407.401,773
Feb 10, 20257.157.257.157.257.253,611
Feb 7, 20257.057.157.057.157.15800
Feb 6, 20257.107.207.107.157.15920
Feb 5, 20256.956.956.956.956.95-
Feb 4, 20257.057.157.057.157.151,111
Feb 3, 20257.157.256.857.157.153,397
Jan 31, 20257.007.307.007.207.207,277
Jan 30, 20256.907.156.907.157.156,651
Jan 29, 20256.907.006.907.007.00142
Jan 28, 20257.057.056.956.956.954,200
Jan 27, 20257.407.407.007.057.052,931
Jan 24, 20257.257.557.157.257.2518,641
Jan 23, 20257.057.157.007.007.0013,437
Jan 22, 20256.907.106.907.107.10910
Jan 21, 20256.907.056.906.956.95897
Jan 20, 20256.807.006.807.007.00816
Jan 17, 20256.756.956.756.856.85965
Jan 16, 20256.656.806.656.806.80573
Jan 15, 20256.556.656.556.606.601,247
Jan 14, 20256.706.956.606.606.60555
Jan 13, 20256.956.956.656.656.653,768
Jan 10, 20256.906.956.906.956.952,610
Jan 9, 20256.957.056.957.057.054,469
Jan 8, 20256.907.056.906.956.9521,343
Jan 7, 20256.856.856.756.856.8528
Jan 6, 20257.057.056.656.906.9012,192
Jan 3, 20257.007.157.007.157.15100
Jan 2, 20257.157.156.907.157.152,966
Dec 30, 20247.157.156.956.956.95973
Dec 27, 20247.057.106.907.107.103,167
Dec 23, 20246.907.106.856.956.953,672
Dec 20, 20246.957.106.807.107.104,412
Dec 19, 20246.957.156.957.007.008,285
Dec 18, 20247.057.157.057.057.055,616
Dec 17, 20246.907.106.907.107.10817
Dec 16, 20246.957.056.806.906.90767
Dec 13, 20247.007.007.007.007.00330
Dec 12, 20247.057.056.957.007.0062
Dec 11, 20246.906.956.906.956.951,775
Dec 10, 20247.007.007.007.007.00-
Dec 9, 20247.057.156.957.107.101,505
Dec 6, 20247.157.207.157.157.152,116
Dec 5, 20247.157.357.157.257.254,300
Dec 4, 20247.057.257.057.207.203,479
Dec 3, 20246.857.106.857.107.102,056
Dec 2, 20246.656.906.656.856.854,606
Nov 29, 20246.506.706.506.706.704,970
Nov 28, 20246.406.606.406.506.50725
Nov 27, 20246.406.556.406.456.452,109
Nov 26, 20246.356.506.356.456.4511,441
Nov 25, 20246.606.606.506.556.553,400
Nov 22, 20246.506.656.506.656.65230
Nov 21, 20246.306.506.306.506.50524
Nov 20, 20246.256.406.256.406.40150
Nov 19, 20246.506.506.306.306.3024,982
Nov 18, 20246.706.706.456.456.45271
Nov 15, 20246.606.606.456.456.453,786
Nov 14, 20246.806.856.606.706.703,465
Nov 13, 20246.756.856.756.756.75214
Nov 12, 20247.007.056.906.906.903,317
Nov 11, 20246.757.106.707.057.05323
Nov 8, 20246.656.806.656.806.80809
Nov 7, 20246.957.056.656.656.652,243
Nov 6, 20246.707.156.707.007.002,163
Nov 5, 20246.606.706.506.706.706,603
Nov 4, 20246.606.606.606.606.604,152
Nov 1, 20246.306.606.306.606.601,152
Oct 31, 20246.656.656.306.506.506,492
Oct 30, 20246.656.706.656.706.70-
Oct 29, 20246.806.806.656.756.75346
Oct 28, 20246.756.856.756.806.801,785
Oct 25, 20246.606.756.606.756.751,130
Oct 24, 20246.706.756.706.756.75650
Oct 23, 20246.807.006.756.756.751,321
Oct 22, 20246.856.956.806.956.95195
Oct 21, 20247.057.056.856.856.8515,238
Oct 18, 20246.956.956.806.956.953,013
Oct 17, 20246.757.006.756.856.854,271
Oct 16, 20246.456.856.456.856.851,251
Oct 15, 20246.406.656.406.606.602,699
Oct 14, 20246.456.456.256.456.451,516
Oct 11, 20246.356.406.356.406.401,872
Oct 10, 20246.306.356.156.256.253,911
Oct 9, 20246.306.356.306.356.351,000
Oct 8, 20246.306.406.306.356.35712
Oct 7, 20246.456.456.306.306.30760
Oct 4, 20246.306.506.306.456.456,479
Oct 3, 20246.206.356.206.356.352,774
Oct 2, 20246.206.306.106.206.201,272
Oct 1, 20246.206.456.206.356.351,358
Sep 30, 20246.356.356.206.306.30236
Sep 27, 20246.306.406.256.256.251,174
Sep 26, 20246.256.406.256.406.401,330
Sep 25, 20246.206.356.206.306.302,025
Sep 24, 20246.206.306.156.156.15817
Sep 23, 20246.306.356.256.256.254,231
Sep 20, 20246.106.256.106.256.255,511
Sep 19, 20245.806.255.806.256.2558,488
Sep 18, 20245.755.755.755.755.75-
Sep 17, 20245.805.855.805.855.8575
Sep 16, 20245.805.805.805.805.80-
Sep 13, 20245.705.905.705.905.905,739
Sep 12, 20245.605.805.605.755.751,926
Sep 11, 20245.505.655.505.655.65494
Sep 10, 20245.555.705.555.555.5527,900
Sep 9, 20245.355.455.355.455.454,250
Sep 6, 20245.555.605.455.555.552,200
Sep 5, 20245.555.755.505.755.751,935
Sep 4, 20245.505.705.455.705.7018,966
Sep 3, 20245.505.705.505.605.6039,610
Sep 2, 20245.755.855.255.455.4516,771
Aug 30, 20245.855.905.805.805.801,535
Aug 29, 20245.805.805.805.805.801,000
Aug 28, 20245.755.755.755.755.75-
Aug 27, 20245.755.855.755.755.75353
Aug 26, 20245.805.855.655.655.6524,841
Aug 23, 20245.755.855.755.855.858,055
Aug 22, 20245.755.855.605.855.8514,656
Aug 21, 20245.655.655.655.655.65850
Aug 20, 20245.705.905.705.855.85588
Aug 19, 20245.805.805.705.805.801,929
Aug 16, 20245.805.905.805.805.801,035
Aug 15, 20245.705.905.705.755.755,169
Aug 14, 20245.655.755.655.705.702,314
Aug 13, 20245.655.655.655.655.65-
Aug 12, 20245.605.705.605.605.603,859
Aug 9, 20245.455.705.455.505.50665
Aug 8, 20245.505.505.455.455.451,063
Aug 7, 20245.405.605.405.455.452,540
Aug 6, 20245.255.505.155.505.5012,005
Aug 5, 20245.155.304.785.205.2043,243
Aug 2, 20245.605.605.305.455.454,819
Aug 1, 20245.355.905.305.855.8571,634
Jul 31, 20245.205.355.205.355.35598
Jul 30, 20245.155.205.155.205.20281
Jul 29, 20245.255.255.255.255.25500
Jul 26, 20245.055.205.055.155.15617
Jul 25, 20245.205.205.005.205.205,690
Jul 24, 20245.355.405.205.205.206,017
Jul 23, 20245.205.455.205.305.30800
Jul 22, 20245.305.355.255.355.351,701
Jul 19, 20245.055.205.055.205.202,537
Jul 18, 20245.305.305.055.055.052,233
Jul 17, 20245.405.405.205.355.358,193
Jul 16, 20245.255.505.255.505.507,597
Jul 15, 20245.405.405.305.305.302,291
Jul 12, 20245.355.405.305.405.40166
Jul 11, 20245.305.405.255.255.252,440
Jul 10, 20245.255.305.155.305.304,447
Jul 9, 20245.405.405.255.355.355,510
Jul 8, 20245.405.455.405.455.45210
Jul 5, 20245.405.405.255.405.401,276
Jul 4, 20245.405.455.405.455.45217
Jul 3, 20245.155.305.155.305.30305
Jul 2, 20245.255.305.255.305.30428
Jul 1, 20245.355.355.355.355.352,740
Jun 28, 20245.355.505.355.405.402,342
Jun 27, 20245.455.455.405.405.401,050
Jun 26, 20245.555.555.505.505.50515
Jun 25, 20245.405.405.355.355.351,056
Jun 24, 20245.755.755.305.305.308,580
Jun 21, 20245.705.805.555.655.651,188
Jun 20, 20245.605.755.555.555.5510,668
Jun 19, 20245.505.605.505.555.551,518
Jun 18, 20245.455.505.455.505.5011,495
Jun 17, 20245.455.555.355.555.556,167
Jun 14, 20245.555.555.455.455.45497
Jun 13, 20245.605.605.605.605.60302
Jun 12, 20245.455.605.455.605.601,441
Jun 11, 20245.555.555.405.455.4521,645
Jun 10, 20245.355.555.355.505.5014,968
Jun 7, 20245.455.455.305.305.3063
Jun 6, 20245.305.405.305.405.403,000
Jun 5, 20245.305.355.305.305.3018
Jun 4, 20245.405.405.305.305.3014,132
Jun 3, 20245.355.455.355.405.403,184
May 31, 20245.205.355.205.305.306,897
May 30, 20245.155.255.155.255.253,402
May 29, 20245.255.305.155.155.15289
May 28, 20245.305.305.305.305.30219
May 27, 20245.205.405.205.255.255,903
May 24, 20245.105.205.105.205.20237
May 23, 20244.985.154.985.155.155,886
May 22, 20245.005.005.005.005.00-
May 21, 20244.965.104.965.005.007,165
May 20, 20244.825.054.804.984.984,670
May 17, 20244.824.904.824.904.9010,125
May 16, 20244.864.924.864.904.90228
May 15, 20244.824.924.824.924.924,679
May 14, 20244.844.884.844.864.86605
May 13, 20244.984.984.824.824.82694
May 10, 20244.985.054.905.055.053,997
May 9, 20244.864.924.864.924.92-
May 8, 20244.804.984.804.984.981,310
May 7, 20244.804.944.804.804.808,790
May 6, 20244.864.864.804.804.8010,786
May 3, 20244.884.884.764.804.802,662
May 2, 20244.784.784.664.784.7829,138
Apr 30, 20244.784.844.784.844.843
Apr 29, 20244.844.904.824.884.88524
Apr 26, 20244.664.944.664.944.943,171
Apr 25, 20244.824.824.664.704.7021,241
Apr 24, 20244.824.904.784.884.888,622
Apr 23, 20244.684.684.684.684.68150
Apr 22, 20244.624.744.624.744.746,541
Apr 19, 20244.624.664.504.504.509,835
Apr 18, 20244.664.664.604.604.602,322
Apr 17, 20244.544.764.524.764.7614,215
Apr 16, 20244.684.684.624.624.62359
Apr 15, 20244.764.884.564.564.5618,410

Related Tickers

LDO.VI Leonardo S.p.a.
43.92
+2.88%
 
0GWL.IL Saab AB (publ)
427.53
+2.87%
 
FACC.VI FACC AG
6.74
+0.45%
 
R3NK.BE RENK Group AG
48.40
+1.51%
 
4X0.F Steyr Motors AG
48.60
+8.48%
 
CSF.SG Thales
255.50
+1.59%
 
CSF.F Thales S.A.
252.60
-0.94%
 
SDV0.BE Saab AB
19.50
+3.87%
 
FMNB.F Leonardo S.p.a.
44.91
+0.20%
 
EB2.MU Elbit Systems Ltd
363.20
0.00%