Berlin - Delayed Quote EUR

Pluxee NV (RV1.BE)

Compare
22.48
+0.04
+(0.18%)
As of 8:11:45 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 202522.4822.4822.4822.4822.48-
Jan 21, 202522.8222.8222.1422.4422.44-
Jan 20, 202522.9222.9422.1022.1622.16-
Jan 17, 202522.7022.9222.5222.9222.92-
Jan 16, 202522.7222.7222.4622.7222.72-
Jan 15, 202522.4222.6222.4222.5622.56-
Jan 14, 202522.6022.7822.3622.3822.38-
Jan 13, 202521.9622.5621.9622.4822.48-
Jan 10, 202521.7822.1821.6022.1822.18-
Jan 9, 202521.7221.8821.6421.8421.84-
Jan 8, 202519.1221.7619.1221.7421.74-
Jan 7, 202519.0019.1018.5618.8118.81-
Jan 6, 202518.3219.1118.3219.0819.08-
Jan 3, 202518.5218.5318.2318.2418.24-
Jan 2, 202518.7818.7818.3718.4418.44-
Dec 30, 202418.2118.3418.2118.2918.29-
Dec 27, 202418.2018.6318.2018.3418.34-
Dec 23, 202418.1518.4718.0018.2718.27-
Dec 20, 2024 0.35 Dividend
Dec 20, 202418.5518.5518.0918.2218.22-
Dec 19, 202418.6719.2718.6719.0318.68-
Dec 18, 202419.0119.1518.9618.9818.63-
Dec 17, 202418.8319.0818.8019.0618.71-
Dec 16, 202419.0319.0318.5718.9318.58-
Dec 13, 202419.8819.8819.0619.0718.72-
Dec 12, 202420.2420.2419.7919.9119.54-
Dec 11, 202420.5420.5420.2220.2819.91-
Dec 10, 202420.5020.6220.3020.5620.18-
Dec 9, 202420.1820.6020.1220.5820.20-
Dec 6, 202419.6220.2619.6220.1019.73-
Dec 5, 202419.5620.1019.5619.6319.27-
Dec 4, 202419.6919.6919.4419.5619.20-
Dec 3, 202420.2820.2819.3919.7019.34-
Dec 2, 202420.1220.8620.1220.2619.89-
Nov 29, 202420.0620.3420.0620.3419.97-
Nov 28, 202419.8220.1219.7920.1219.75-
Nov 27, 202419.7219.8019.4719.6919.33-
Nov 26, 202420.0420.1619.6919.7119.35-
Nov 25, 202419.4620.2219.4620.1419.77-
Nov 22, 202419.4719.4719.0419.4219.06-
Nov 21, 202420.1820.1819.4119.4519.09-
Nov 20, 202419.8220.1019.5520.1019.73-
Nov 19, 202420.1620.1619.3519.6919.33-
Nov 18, 202420.5220.5620.0820.1419.77-
Nov 15, 202419.9220.4619.9020.4220.04-
Nov 14, 202419.8320.2219.5620.0219.65-
Nov 13, 202419.7720.1619.7519.8919.52-
Nov 12, 202420.0820.0819.7419.8319.47-
Nov 11, 202420.1820.3420.1020.2219.85-
Nov 8, 202420.2620.2820.0020.1019.73-
Nov 7, 202419.7020.2819.7020.2819.91-
Nov 6, 202419.5120.0619.3919.6819.32-
Nov 5, 202418.8419.3618.8019.3318.97-
Nov 4, 202418.2718.8217.9918.8218.47-
Nov 1, 202419.1919.1918.1218.2117.88-
Oct 31, 202416.4019.1916.3719.1718.82-
Oct 30, 202416.1216.1215.7016.0415.74-
Oct 29, 202416.4416.5816.1616.1615.86-
Oct 28, 202416.4116.4716.3016.4316.13-
Oct 25, 202416.5216.5216.1816.3016.00-
Oct 24, 202417.5717.5715.5416.5816.28-
Oct 23, 202417.7217.7817.4917.5017.18-
Oct 22, 202417.3117.6917.3117.6617.34-
Oct 21, 202417.4617.5817.1717.3317.01-
Oct 18, 202417.3217.5517.3217.5017.18-
Oct 17, 202417.5917.9617.3017.3217.00-
Oct 16, 202417.1917.5917.1117.5917.27-
Oct 15, 202417.6217.6217.2217.2416.92-
Oct 14, 202417.6017.6316.6717.6317.31-
Oct 11, 202417.8918.0517.7117.9817.65-
Oct 10, 202418.2218.2217.8917.9017.57-
Oct 9, 202418.1318.3818.1318.2417.90-
Oct 8, 202417.8918.2317.8918.1317.80-
Oct 7, 202418.4318.4318.1018.1117.78-
Oct 4, 202418.1818.4818.1718.4618.12-
Oct 3, 202418.4818.4817.9818.1517.82-
Oct 2, 202418.7719.1418.4618.4818.14-
Oct 1, 202418.9819.0818.5818.7818.43-
Sep 30, 202419.8219.8218.9418.9518.60-
Sep 27, 202419.5119.9519.5119.8119.45-
Sep 26, 202419.4419.5319.2219.5019.14-
Sep 25, 202418.5819.3318.5819.2518.90-
Sep 24, 202418.6018.6918.4118.6718.33-
Sep 23, 202419.9619.9618.4719.0718.72-
Sep 20, 202420.3220.4819.8919.9219.55-
Sep 19, 202419.6820.4619.6820.4620.08-
Sep 18, 202419.6419.7019.5119.5319.17-
Sep 17, 202419.2819.9019.2819.6219.26-
Sep 16, 202419.5519.5818.9519.2718.92-
Sep 13, 202419.3519.6419.3519.5419.18-
Sep 12, 202419.2619.3618.5519.3318.97-
Sep 11, 202420.2420.2418.7619.1718.82-
Sep 10, 202421.0221.2220.5620.6620.28-
Sep 9, 202420.8221.2020.8221.0620.67-
Sep 6, 202421.0021.1820.7020.7020.32-
Sep 5, 202420.4421.3020.4421.0220.63-
Sep 4, 202420.6020.6420.0620.4420.06-
Sep 3, 202421.0221.0820.6020.7020.32-
Sep 2, 202421.4621.4620.9421.0420.6510
Aug 30, 202421.4621.9221.4021.4621.07-
Aug 29, 202421.1221.5221.1221.3820.99-
Aug 28, 202421.2821.3020.9621.1020.71-
Aug 27, 202421.2421.2621.0821.2620.87-
Aug 26, 202421.2221.4421.2021.2220.83-
Aug 23, 202421.4821.4821.0821.2420.85-
Aug 22, 202421.0221.5621.0221.4421.05-
Aug 21, 202421.0821.4820.9821.0420.65-
Aug 20, 202420.8421.1420.8421.0820.69-
Aug 19, 202420.6020.8820.1420.8420.46-
Aug 16, 202420.4820.8820.4820.6420.26-
Aug 15, 202421.0621.0620.2420.4820.10-
Aug 14, 202421.1421.1420.9020.9820.59-
Aug 13, 202420.5021.0420.5021.0420.65-
Aug 12, 202420.0820.5220.0820.4820.10-
Aug 9, 202420.0020.2019.9920.0419.67-
Aug 8, 202419.9920.0819.4120.0419.67-
Aug 7, 202419.7420.1219.4619.9319.56-
Aug 6, 202419.5919.7719.3919.6819.32-
Aug 5, 202420.0820.0819.2619.4319.07-
Aug 2, 202421.1021.1220.2820.5220.14-
Aug 1, 202421.6621.7221.2221.3020.91-
Jul 31, 202421.6622.0421.6421.6821.28-
Jul 30, 202421.0821.4421.0821.4421.05-
Jul 29, 202421.5621.5621.0421.1020.71-
Jul 26, 202420.8821.5620.8821.5221.12-
Jul 25, 202421.0021.0220.6220.8820.50-
Jul 24, 202421.5021.5021.1421.1420.75-
Jul 23, 202423.0623.0621.2421.5821.18-
Jul 22, 202422.9223.3222.8423.1422.71-
Jul 19, 202423.1823.2422.6622.8022.38-
Jul 18, 202423.6423.7823.0823.1422.713
Jul 17, 202423.3023.6223.3023.5823.15-
Jul 16, 202423.4623.6423.1623.4222.99679
Jul 15, 202423.2823.5023.1423.4222.99-
Jul 12, 202423.2623.4823.2623.3422.91-
Jul 11, 202423.1423.3223.1423.2222.79-
Jul 10, 202423.6423.6423.0423.1422.71-
Jul 9, 202424.2224.5423.6623.6623.22-
Jul 8, 202424.3224.3223.7024.2223.77-
Jul 5, 202425.6225.6224.3824.4223.97-
Jul 4, 202428.8228.8224.9825.5825.11-
Jul 3, 202428.7229.3428.0428.8228.29-
Jul 2, 202426.9228.6026.8628.6028.07-
Jul 1, 202426.5827.1026.5827.0026.50-
Jun 28, 202426.5826.5825.9626.2025.72-
Jun 27, 202427.2627.2826.4826.5026.01-
Jun 26, 202427.5227.5226.6427.2226.72-
Jun 25, 202427.4427.4427.0427.4026.90-
Jun 24, 202427.2027.5427.0027.4826.97-
Jun 21, 202427.0027.3426.9826.9826.48-
Jun 20, 202426.6627.2026.6627.0226.52-
Jun 19, 202426.7026.8826.5826.6026.11-
Jun 18, 202426.9026.9026.5226.6626.17-
Jun 17, 202426.1026.8226.0826.8226.33-
Jun 14, 202427.1827.1825.5425.9825.50-
Jun 13, 202428.0428.0427.0827.1626.66-
Jun 12, 202428.5828.5827.9228.0427.52-
Jun 11, 202428.4028.7628.2028.4427.92-
Jun 10, 202428.8028.8028.2828.3627.84-
Jun 7, 202429.0429.1228.8028.9828.45-
Jun 6, 202428.9229.5228.9229.0828.55-
Jun 5, 202429.4629.4629.0829.1828.64-
Jun 4, 202428.9629.3828.7229.3628.82-
Jun 3, 202429.0229.0628.4228.9828.45-
May 31, 202428.5228.8828.2828.8828.35-
May 30, 202429.3029.3228.4028.4027.88-
May 29, 202429.7429.8829.2229.4628.92-
May 28, 202430.4030.4029.7829.8429.29-
May 27, 202429.8030.5629.8030.4029.844
May 24, 202429.9830.3629.9030.1029.55-
May 23, 202430.7030.7029.9830.0029.45-
May 22, 202430.8830.9430.5030.5630.00-
May 21, 202430.6830.8830.5030.8830.31-
May 20, 202430.9430.9830.7030.7030.14-
May 17, 202431.3631.5030.7430.9230.35-
May 16, 202430.8831.7830.8831.3830.80-
May 15, 202430.8831.2030.7030.8630.29-
May 14, 202431.0031.1830.7030.8630.29-
May 13, 202431.3031.3030.7631.0030.43-
May 10, 202430.6631.2630.5831.2630.69-
May 9, 202430.3430.6030.3430.6030.04-
May 8, 202430.1431.6230.1430.4229.86-
May 7, 202429.9230.2429.9230.1629.61-
May 6, 202429.7429.9429.7429.9229.37-
May 3, 202429.3629.7229.1029.7029.15-
May 2, 202428.7629.6628.7629.3428.80-
Apr 30, 202428.5829.2028.5828.8028.27-
Apr 29, 202427.6828.6427.6828.5628.03-
Apr 26, 202427.9827.9827.4627.5827.07-
Apr 25, 202427.4027.9827.3627.7627.25-
Apr 24, 202428.1028.2227.3827.4626.95-
Apr 23, 202427.8628.1227.8628.0427.52-
Apr 22, 202426.8427.9226.8427.8427.33-
Apr 19, 202426.1627.7426.1626.6226.13-
Apr 18, 202424.6025.5824.6025.3424.87-
Apr 17, 202424.3824.7624.3824.5024.05-
Apr 16, 202424.7424.9424.5224.5824.13-
Apr 15, 202425.5025.6024.9224.9224.46-
Apr 12, 202425.3825.8225.2625.3024.83-
Apr 11, 202425.5025.6025.1225.3024.83-
Apr 10, 202426.3826.4025.4625.4624.99-
Apr 9, 202426.7826.9626.2426.3025.82-
Apr 8, 202426.9827.0626.7226.8226.3355
Apr 5, 202426.8827.0426.6827.0026.50-
Apr 4, 202427.2027.4626.9426.9426.44-
Apr 3, 202427.3427.4827.2027.2026.70-
Apr 2, 202427.6028.2227.2227.4226.9215
Mar 28, 202426.8827.5026.8827.4226.92-
Mar 27, 202427.0427.3026.8826.9626.46-
Mar 26, 202426.5427.0426.5427.0026.50-
Mar 25, 202426.8227.4826.4626.5026.01-
Mar 22, 202425.9026.8825.9026.8626.37-
Mar 21, 202426.9426.9425.9626.0425.56-
Mar 20, 202426.3426.9026.3426.8226.33-
Mar 19, 202426.8026.8826.3026.3625.88-
Mar 18, 202426.9427.0026.8026.8226.3315
Mar 15, 202427.5827.5826.8826.9426.44-
Mar 14, 202427.6827.8027.5027.5827.07-
Mar 13, 202428.2428.2627.6827.6827.17-
Mar 12, 202427.6028.2627.4828.2627.74-
Mar 11, 202426.9027.5026.9027.5026.99-
Mar 8, 202427.8028.0026.9826.9826.48-
Mar 7, 202428.0828.4227.6827.8427.33-
Mar 6, 202427.5028.2027.4028.1227.60-
Mar 5, 202426.8827.5626.8427.4026.90-
Mar 4, 202426.8027.0826.6826.9626.46-
Mar 1, 202426.5026.8426.5026.8226.33-
Feb 29, 202426.5226.5226.2226.4225.93-
Feb 28, 202426.5426.5826.2226.5826.09-
Feb 27, 202425.8826.6025.8826.5426.0512
Feb 26, 202425.9426.4225.9426.0425.56-
Feb 23, 202426.8426.8425.9625.9825.50-
Feb 22, 202426.3827.0025.8026.8826.39-
Feb 21, 202426.6427.1826.1626.2625.78-
Feb 20, 202426.3626.6626.3626.6226.13-
Feb 19, 202426.7426.7826.3226.3825.89-
Feb 16, 202427.3427.3426.7226.7226.23-
Feb 15, 202427.2827.4827.0027.2826.78-
Feb 14, 202427.0627.2426.9827.2426.74-
Feb 13, 202427.3027.3026.8026.8026.3136
Feb 12, 202427.1227.1227.1227.1226.62-