Frankfurt - Delayed Quote EUR

Wilmar International Limited (RTHA.F)

2.0410
-0.0040
(-0.20%)
As of 3:29:02 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 30, 20252.13902.13902.04102.04102.0410560
May 29, 20252.04202.04502.04102.04502.0450-
May 28, 20252.04602.12602.04402.04902.04905,106
May 27, 20252.03802.04302.03802.04302.0430-
May 26, 20252.04402.05102.04402.05102.051011
May 23, 20252.05802.06502.05702.06502.0650-
May 22, 20252.05602.06102.05602.06102.0610-
May 21, 20252.13002.19502.13002.19502.1950600
May 20, 20252.13002.17002.13002.17002.17005,000
May 19, 20252.13002.13002.13002.13002.1300-
May 16, 20252.13002.13002.13002.13002.1300-
May 15, 20252.13002.13002.13002.13002.1300-
May 14, 20252.13002.13002.13002.13002.1300-
May 13, 20252.10002.10102.10002.10002.1000-
May 12, 20252.10002.10002.10002.10002.1000-
May 9, 20252.10002.10002.10002.10002.1000-
May 8, 20252.03402.10002.03402.10002.1000-
May 7, 20252.05802.06902.05802.06902.0690-
May 6, 20252.13402.14302.04802.14302.14301,731
May 5, 20252.04402.05602.04402.05602.0560-
May 2, 20252.02502.04802.02502.04802.0480-
Apr 30, 20252.00402.09702.00402.01702.01702,452
Apr 29, 2025 0.068254 Dividend
Apr 29, 20251.99251.99301.98751.98751.9875-
Apr 28, 20252.05702.10902.03302.10902.0090350
Apr 25, 20252.06502.13702.05902.05901.96141,688
Apr 24, 20252.06502.15002.06502.15002.0481-
Apr 23, 20252.05002.05702.04702.05701.9595-
Apr 22, 20252.02202.10302.02202.02601.92992,000
Apr 17, 20252.02902.11102.02902.11102.0109150
Apr 16, 20252.03502.04702.03502.04701.9499-
Apr 15, 20252.01802.03802.01802.03801.9414-
Apr 14, 20252.06302.07902.06302.07901.9804-
Apr 11, 20252.05802.06202.04402.04401.94711,000
Apr 10, 20252.19302.19302.08202.08201.98333,883
Apr 9, 20251.98252.01301.98252.00601.9109-
Apr 8, 20252.05902.06702.05902.06001.9623-
Apr 7, 20252.04102.04102.01202.03801.9414-
Apr 4, 20252.19102.21102.17402.21102.10621,150
Apr 3, 20252.22102.30802.20202.20202.097632
Apr 2, 20252.26302.26402.24902.24902.1424-
Apr 1, 20252.24702.25402.24702.25402.1471-
Mar 31, 20252.27002.27102.27002.27002.1624-
Mar 28, 20252.26902.27802.26902.27202.1643100
Mar 27, 20252.26202.26802.26202.26802.1605-
Mar 26, 20252.26902.26902.26702.26902.1614-
Mar 25, 20252.25002.25302.25002.25302.1462-
Mar 24, 20252.32902.32902.24902.25502.14811,405
Mar 21, 20252.23502.23502.22102.23202.1262-
Mar 20, 20252.22902.23002.22902.23002.1243-
Mar 19, 20252.21802.21802.20902.21502.1100-
Mar 18, 20252.22202.35002.22002.35002.2386-
Mar 17, 20252.22802.23402.22802.23302.1271-
Mar 14, 20252.22602.22602.22202.22602.1205-
Mar 13, 20252.20902.20902.19902.20002.0957-
Mar 12, 20252.19502.19502.18602.19402.0900-
Mar 11, 20252.19502.26002.17702.26002.1528-
Mar 10, 20252.18802.26002.18802.26002.1528-
Mar 7, 20252.27802.27802.27802.27802.1700-
Mar 6, 20252.20502.21102.20402.20602.1014-
Mar 5, 20252.19002.19002.17402.17402.0709-
Mar 4, 20252.22702.22702.20402.20502.10045,000
Mar 3, 20252.24002.24002.23102.23102.1252-
Feb 28, 20252.20602.20902.20602.20902.1043-
Feb 27, 20252.18302.18902.18302.18702.0833-
Feb 26, 20252.18002.20502.18002.20502.1004-
Feb 25, 20252.23302.23302.23302.23302.1271-
Feb 24, 20252.20102.23302.20102.23302.1271-
Feb 21, 20252.18002.18002.18002.18002.0766-
Feb 20, 20252.21502.21602.21502.21602.1109-
Feb 19, 20252.19402.24802.19302.19902.0947-
Feb 18, 20252.25902.26002.25102.25102.1443-
Feb 17, 20252.25902.26102.25702.26102.1538-
Feb 14, 20252.24302.25102.24302.25102.1443-
Feb 13, 20252.26202.27302.26202.27302.1652-
Feb 12, 20252.25902.26802.25902.26802.1605-
Feb 11, 20252.26402.27102.26402.26502.1576-
Feb 10, 20252.25002.30502.24802.30502.1957-
Feb 7, 20252.24702.25102.24702.25102.1443-
Feb 6, 20252.25902.25902.25302.25302.1462-
Feb 5, 20252.23902.23902.23802.23902.1328-
Feb 4, 20252.19502.19702.19402.19702.0928-
Feb 3, 20252.18602.36702.18302.36702.254813,000
Jan 31, 20252.18302.26902.15902.26902.1614270
Jan 30, 20252.18902.28402.15902.28402.17571,200
Jan 29, 20252.18202.18202.14602.14602.0442-
Jan 28, 20252.08902.15302.08902.14302.0414-
Jan 27, 20252.10402.10502.10402.10502.0052-
Jan 24, 20252.11302.11302.10602.10602.0061-
Jan 23, 20252.11202.24702.11002.20002.09576,000
Jan 22, 20252.13902.13902.13902.13902.0376-
Jan 21, 20252.13902.29302.13902.15502.05281,200
Jan 20, 20252.11702.11902.11702.11802.0176-
Jan 17, 20252.12602.12602.11702.12202.0214-
Jan 16, 20252.11002.11802.11002.11802.0176-
Jan 15, 20252.10202.23802.10102.15402.05191,200
Jan 14, 20252.11402.11502.11402.11502.0147-
Jan 13, 20252.11502.12002.08402.12002.0195350
Jan 10, 20252.08602.08702.08502.08701.9880-
Jan 9, 20252.09102.09102.09002.09101.9919-
Jan 8, 20252.18202.23802.10302.10502.00521,088
Jan 7, 20252.18202.18202.18202.18202.0785-
Jan 6, 20252.18202.18202.18202.18202.0785-
Jan 3, 20252.18202.18202.18202.18202.0785-
Jan 2, 20252.18202.18202.18202.18202.0785-
Dec 30, 20242.10702.10802.10702.10802.0080-
Dec 27, 20242.10302.11202.10302.10402.0042-
Dec 23, 20242.09802.09902.09402.09401.9947-
Dec 20, 20242.06302.14502.06202.14502.0433-
Dec 19, 20242.07002.23302.06402.14502.0433500
Dec 18, 20242.08002.08202.07902.07901.9804-
Dec 17, 20242.08202.08302.07802.07801.9795-
Dec 16, 20242.10002.10002.05702.05701.9595-
Dec 13, 20242.13902.13902.10002.10002.0004-
Dec 12, 20242.13902.13902.10702.10702.0071-
Dec 11, 20242.11302.16002.11202.12102.0204-
Dec 10, 20242.16002.16002.16002.16002.0576-
Dec 9, 20242.14902.14902.10002.10602.0061-
Dec 6, 20242.14902.14902.14902.14902.0471-
Dec 5, 20242.16502.16502.14902.14902.0471-
Dec 4, 20242.16502.16502.14702.16502.0623-
Dec 3, 20242.16502.28602.16502.16502.0623600
Dec 2, 20242.16402.16402.16402.16402.0614-
Nov 29, 20242.09802.10002.09802.10002.0004-
Nov 28, 20242.10002.10002.09802.09801.9985-
Nov 27, 20242.22602.22602.10002.10002.0004504
Nov 26, 20242.13902.23502.13902.13902.0376895
Nov 25, 20242.14902.16502.14902.16502.0623-
Nov 22, 20242.16502.16502.14902.16502.0623-
Nov 21, 20242.14902.14902.14902.14902.0471-
Nov 20, 20242.26602.26602.16502.16502.0623240
Nov 19, 20242.14902.16502.14902.16502.0623800
Nov 18, 20242.25402.25402.14902.14902.047114,923
Nov 15, 20242.13902.13902.13902.13902.0376-
Nov 14, 20242.22802.22802.12902.13902.0376300
Nov 13, 20242.13902.13902.13902.13902.0376-
Nov 12, 20242.13902.13902.13902.13902.0376-
Nov 11, 20242.13902.15902.13902.15902.0566-
Nov 8, 20242.15102.15102.13902.13902.0376-
Nov 7, 20242.13902.13902.13902.13902.0376-
Nov 6, 20242.12902.12902.12902.12902.0281-
Nov 5, 20242.12902.24602.12902.14902.0471100
Nov 4, 20242.10002.12902.10002.12902.0281-
Nov 1, 20242.10002.15002.10002.15002.0481-
Oct 31, 20242.19502.19502.19002.19002.0862-
Oct 30, 20242.17902.19002.17902.19002.0862-
Oct 29, 20242.26002.26002.17902.17902.07575,000
Oct 28, 20242.26002.26002.26002.26002.1528-
Oct 25, 20242.26002.26002.26002.26002.1528-
Oct 24, 20242.25802.25802.25802.25802.15091,750
Oct 23, 20242.29002.35002.29002.35002.23865,000
Oct 22, 20242.27802.27802.27802.27802.1700-
Oct 21, 20242.27802.27802.27802.27802.1700-
Oct 18, 20242.27002.37602.27002.37602.2633450
Oct 17, 20242.27002.27002.27002.27002.1624-
Oct 16, 20242.27002.27002.27002.27002.1624-
Oct 15, 20242.27002.27002.27002.27002.1624-
Oct 14, 20242.27002.27002.27002.27002.1624-
Oct 11, 20242.30002.30002.30002.30002.1909-
Oct 10, 20242.27002.27002.27002.27002.1624-
Oct 9, 20242.39902.39902.25302.26002.1528539
Oct 8, 20242.27602.27602.26702.26702.1595-
Oct 7, 20242.31402.31402.30602.30602.1967-
Oct 4, 20242.25902.27002.25902.26702.1595300
Oct 3, 20242.22802.23502.22802.23502.1290-
Oct 2, 20242.24602.25502.24602.25502.1481-
Oct 1, 20242.20302.22002.20302.22002.1147-
Sep 30, 20242.29402.29402.25502.25502.1481-
Sep 27, 20242.27102.28702.27102.28702.1786-
Sep 26, 20242.12402.26702.12302.26702.15953,536
Sep 25, 20242.13902.14002.13802.13802.0366-
Sep 24, 20242.14502.14502.14202.14502.0433-
Sep 23, 20242.10902.12102.10902.12102.0204-
Sep 20, 20242.12002.12102.11202.11202.0119-
Sep 19, 20242.13702.27502.12802.27502.16711,400
Sep 18, 20242.12902.13002.12802.12802.0271-
Sep 17, 20242.13002.13602.13002.13602.0347-
Sep 16, 20242.10302.11702.10302.10802.0080-
Sep 13, 20242.10002.10002.10002.10002.0004-
Sep 12, 20242.10102.23502.10002.10002.0004500
Sep 11, 20242.10602.10602.10002.10002.0004-
Sep 10, 20242.10002.10002.10002.10002.0004-
Sep 9, 20242.24102.24102.10502.14402.0423500
Sep 6, 20242.09102.22002.09002.09001.99092,827
Sep 5, 20242.10002.10002.09102.09101.9919-
Sep 4, 20242.07602.10002.07602.10002.0004-
Sep 3, 20242.11302.12902.11302.12902.0281-
Sep 2, 20242.12902.12902.12902.12902.0281-
Aug 30, 20242.12902.12902.12902.12902.0281-
Aug 29, 20242.08502.12902.08502.12902.0281-
Aug 28, 20242.08902.09402.08802.09401.9947-
Aug 27, 20242.11302.11702.11102.11702.0166-
Aug 26, 20242.11002.11602.11002.11602.0157-
Aug 23, 20242.07402.14202.07402.14202.0404-
Aug 22, 20242.08602.09902.08502.09901.9995-
Aug 21, 20242.04902.04902.04202.04301.9461-
Aug 20, 2024 0.0409524 Dividend
Aug 20, 20242.05902.06102.05902.06001.9623-
Aug 19, 20242.21302.21302.07802.14601.9871273
Aug 16, 20242.08802.09402.08402.08401.9297-
Aug 15, 20242.08702.22202.07502.07501.9213254
Aug 14, 20242.10002.10002.10002.10001.9445-
Aug 13, 20242.02502.08002.02502.08001.9260-
Aug 12, 20242.03102.03202.02702.02701.8769-
Aug 9, 20242.12502.12502.11302.11301.9565-
Aug 8, 20242.04802.05602.04302.05601.9038-
Aug 7, 20242.17602.17602.04302.08001.9260500
Aug 6, 20242.03002.04002.03002.04001.8889-
Aug 5, 20242.10002.12202.10002.12201.9649-
Aug 2, 20242.13702.13702.13602.13601.9778-
Aug 1, 20242.12802.12902.12002.12001.9630-
Jul 31, 20242.12602.12602.11502.11501.9584-
Jul 30, 20242.11002.11002.11002.11001.9538-
Jul 29, 20242.08002.08002.08002.08001.9260-
Jul 26, 20242.09002.12002.08002.12001.96303,000
Jul 25, 20242.09002.09002.09002.09001.9352-
Jul 24, 20242.09902.10002.09902.10001.9445-
Jul 23, 20242.09202.09402.09202.09401.9389-
Jul 22, 20242.09302.09502.09202.09501.9399-
Jul 19, 20242.09902.09902.09402.09401.9389-
Jul 18, 20242.10902.10902.10002.10001.9445-
Jul 17, 20242.11202.11802.11202.11701.9602-
Jul 16, 20242.13002.17702.13002.17702.0158500
Jul 15, 20242.11802.11902.11602.11601.9593-
Jul 12, 20242.13702.14102.13602.14001.9815-
Jul 11, 20242.10102.10102.10102.10101.9454-
Jul 10, 20242.10202.10302.09702.10301.9473-
Jul 9, 20242.10702.10802.10502.10501.9491-
Jul 8, 20242.09002.09202.09002.09201.9371-
Jul 5, 20242.09402.09902.09402.09801.9426-
Jul 4, 20242.10302.10302.10302.10301.9473-
Jul 3, 20242.09902.10202.09702.10201.9463-
Jul 2, 20242.10002.14902.08502.14901.9899465
Jul 1, 20242.11202.11202.11202.11201.9556-
Jun 28, 20242.10002.10802.10002.10801.9519-
Jun 27, 20242.13802.19802.12702.19002.02781,300
Jun 26, 20242.14802.15102.14602.14601.9871-
Jun 25, 20242.14302.15102.14302.15001.99083,000
Jun 24, 20242.12902.13802.12802.13801.9797-
Jun 21, 20242.12902.12902.12602.12801.9704-
Jun 20, 20242.10202.10402.10002.10001.9445-
Jun 19, 20242.12502.12502.11502.11501.9584-
Jun 18, 20242.10002.10102.10002.10101.9454-
Jun 17, 20242.10202.15202.10202.15201.9926-
Jun 14, 20242.10402.11002.10402.11001.9538-
Jun 13, 20242.10202.16402.10202.10301.94735,000
Jun 12, 20242.10602.10802.10602.10801.9519-
Jun 11, 20242.09102.09402.09102.09401.9389-
Jun 10, 20242.10202.14502.10102.14501.9862-
Jun 7, 20242.09102.09102.09002.09001.9352-
Jun 6, 20242.08702.09102.08702.09101.9362-
Jun 5, 20242.10202.11402.10202.11401.9575-
Jun 4, 20242.09102.09802.09002.09801.9426-
Jun 3, 20242.08502.15202.08502.15201.99263,700
May 31, 20242.09102.09102.08302.08301.9288-
May 30, 20242.08902.08902.08602.08601.9315-