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

Frankfurt - Delayed Quote EUR

RWS Holdings plc (RWJ1.F)

0.8400
+0.1300
+(18.31%)
At close: April 30 at 5:37:13 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20250.69500.84000.69500.84000.840040,318
Apr 29, 20250.71500.71500.71000.71000.7100-
Apr 28, 20250.72500.72500.72500.72500.7250-
Apr 25, 20250.70000.83000.70000.83000.83003,000
Apr 24, 20250.79500.82000.77000.80000.800052,800
Apr 23, 20251.10001.10001.10001.10001.1000-
Apr 22, 20251.12001.41001.12001.41001.4100100
Apr 17, 20251.12001.19001.12001.19001.1900-
Apr 16, 20251.23001.23001.22001.22001.22002,600
Apr 15, 20251.12001.45001.12001.45001.45001,100
Apr 14, 20251.09001.09001.09001.09001.0900-
Apr 11, 20251.10001.10001.10001.10001.1000-
Apr 10, 20251.05001.05001.05001.05001.0500-
Apr 9, 20251.15001.15001.15001.15001.1500-
Apr 8, 20251.16001.17001.15001.15001.1500-
Apr 7, 20251.07001.30001.07001.30001.300015,000
Apr 4, 20251.11001.11001.11001.11001.1100-
Apr 3, 20251.16001.52001.16001.35001.35001,340
Apr 2, 20251.19001.25001.19001.25001.2500-
Apr 1, 20251.28001.28001.28001.28001.2800-
Mar 31, 20251.27001.35001.27001.33001.3300-
Mar 28, 20251.33001.33001.33001.33001.3300-
Mar 27, 20251.30001.38001.30001.38001.3800-
Mar 26, 20251.31001.61001.31001.61001.6100634
Mar 25, 20251.32001.32001.32001.32001.3200-
Mar 24, 20251.31001.42001.31001.42001.4200-
Mar 21, 20251.41001.41001.41001.41001.4100-
Mar 20, 20251.38001.48001.38001.48001.4800-
Mar 19, 20251.30001.38001.30001.38001.3800-
Mar 18, 20251.32001.32001.32001.32001.3200-
Mar 17, 20251.24001.35001.24001.35001.3500-
Mar 14, 20251.19001.19001.19001.19001.1900-
Mar 13, 20251.24001.24001.24001.24001.2400-
Mar 12, 20251.36001.36001.36001.36001.3600-
Mar 11, 20251.35001.37001.35001.37001.3700-
Mar 10, 20251.43001.61001.41001.61001.6100314
Mar 7, 20251.28001.28001.28001.28001.2800-
Mar 6, 20251.26001.26001.26001.26001.2600-
Mar 5, 20251.26001.26001.26001.26001.2600-
Mar 4, 20251.31001.39001.31001.39001.3900-
Mar 3, 20251.40001.62001.40001.62001.620082
Feb 28, 20251.33001.33001.33001.33001.3300-
Feb 27, 20251.42001.42001.42001.42001.4200-
Feb 26, 20251.58001.58001.58001.58001.58004,000
Feb 25, 20251.39001.62001.39001.60001.60004,000
Feb 24, 20251.76001.76001.52001.52001.52001,764
Feb 21, 20251.44001.76001.44001.76001.76002,131
Feb 20, 20251.50001.50001.50001.50001.5000-
Feb 19, 20251.51001.51001.51001.51001.5100-
Feb 18, 20251.52001.52001.52001.52001.5200-
Feb 17, 20251.62001.62001.62001.62001.6200-
Feb 14, 20251.59001.90001.59001.90001.9000345
Feb 13, 20251.61001.70001.61001.70001.7000-
Feb 12, 20251.62001.62001.62001.62001.6200-
Feb 11, 20251.65001.92001.65001.92001.9200200
Feb 10, 20251.46001.77001.46001.77001.77002,719
Feb 7, 20251.56001.56001.56001.56001.5600-
Feb 6, 20251.53001.77001.53001.77001.77001,500
Feb 5, 20251.43001.52001.43001.52001.5200-
Feb 4, 20251.40001.48001.40001.48001.4800-
Feb 3, 20251.45001.45001.45001.45001.4500-
Jan 31, 20251.43001.69001.43001.69001.6900300
Jan 30, 20251.50001.50001.50001.50001.5000-
Jan 29, 20251.65001.65001.65001.65001.6500-
Jan 28, 20251.70001.70001.70001.70001.7000-
Jan 27, 20251.71001.71001.71001.71001.7100-
Jan 24, 20251.64001.64001.64001.64001.6400-
Jan 23, 20251.75001.75001.75001.75001.7500-
Jan 22, 20251.65001.65001.65001.65001.6500-
Jan 21, 20251.67001.77001.67001.77001.7700-
Jan 20, 20251.81001.81001.81001.81001.8100-
Jan 17, 20251.85001.85001.85001.85001.8500-
Jan 16, 2025 0.117709994 Dividend
Jan 16, 20251.88001.88001.88001.88001.8800-
Jan 15, 20252.00002.00002.00002.00001.9000-
Jan 14, 20251.96001.98001.96001.98001.8810-
Jan 13, 20251.98001.98001.96001.96001.8620-
Jan 10, 20252.02002.02002.00002.00001.9000-
Jan 9, 20251.92001.92001.92001.92001.8240-
Jan 8, 20252.06002.26002.06002.26002.1470350
Jan 7, 20251.99002.08001.99002.08001.9760-
Jan 6, 20251.94002.28001.94002.28002.1660557
Jan 3, 20251.97001.97001.97001.97001.8715-
Jan 2, 20251.99001.99001.99001.99001.8905-
Dec 30, 20241.96002.26001.96002.20002.09001,847
Dec 27, 20242.00002.08002.00002.08001.97603
Dec 23, 20242.00002.00002.00002.00001.9000-
Dec 20, 20242.04002.28002.04002.28002.1660922
Dec 19, 20241.97001.97001.97001.97001.8715-
Dec 18, 20242.04002.04002.04002.04001.9380-
Dec 17, 20241.98002.06001.98002.06001.9570-
Dec 16, 20241.98001.98001.98001.98001.8810-
Dec 13, 20241.98002.02001.98002.02001.9190-
Dec 12, 20241.74001.90001.74001.90001.8050-
Dec 11, 20241.82001.84001.82001.84001.7480-
Dec 10, 20241.74001.74001.74001.74001.6530-
Dec 9, 20241.71001.84001.71001.84001.7480-
Dec 6, 20241.70001.99001.70001.99001.8905140
Dec 5, 20241.70002.06001.70002.06001.9570400
Dec 4, 20241.74001.74001.74001.74001.6530-
Dec 3, 20241.70001.77001.70001.77001.6815-
Dec 2, 20241.75001.75001.75001.75001.6625-
Nov 29, 20241.73001.75001.73001.75001.6625-
Nov 28, 20241.74001.74001.74001.74001.6530-
Nov 27, 20241.63002.02001.63002.02001.9190495
Nov 26, 20241.60001.67001.60001.67001.5865-
Nov 25, 20241.55001.55001.55001.55001.4725-
Nov 22, 20241.52001.52001.52001.52001.4440-
Nov 21, 20241.49001.49001.49001.49001.4155-
Nov 20, 20241.50001.50001.50001.50001.4250-
Nov 19, 20241.60001.60001.60001.60001.5200-
Nov 18, 20241.52001.52001.52001.52001.4440-
Nov 15, 20241.61001.61001.61001.61001.5295-
Nov 14, 20241.61001.61001.61001.61001.5295-
Nov 13, 20241.53001.53001.53001.53001.4535-
Nov 12, 20241.59001.59001.59001.59001.5105-
Nov 11, 20241.53001.53001.53001.53001.4535-
Nov 8, 20241.57001.57001.57001.57001.4915-
Nov 7, 20241.63001.63001.63001.63001.5485-
Nov 6, 20241.53001.64001.53001.64001.5580-
Nov 5, 20241.52001.52001.52001.52001.4440-
Nov 4, 20241.58001.58001.58001.58001.5010-
Nov 1, 20241.54001.66001.54001.66001.5770-
Oct 31, 20241.67001.67001.54001.54001.4630-
Oct 30, 20241.41001.41001.41001.41001.3395-
Oct 29, 20241.47001.47001.41001.41001.3395300
Oct 28, 20241.76001.76001.76001.76001.6720-
Oct 25, 20241.72001.72001.72001.72001.6340-
Oct 24, 20241.74001.74001.74001.74001.6530-
Oct 23, 20241.65001.65001.65001.65001.5675-
Oct 22, 20241.58001.65001.58001.65001.5675-
Oct 21, 20241.81001.81001.81001.81001.7195-
Oct 18, 20241.65001.65001.65001.65001.5675-
Oct 17, 20241.71001.71001.71001.71001.6245-
Oct 16, 20241.66001.66001.66001.66001.5770-
Oct 15, 20241.71001.71001.71001.71001.6245-
Oct 14, 20241.68001.68001.68001.68001.5960-
Oct 11, 20241.68001.68001.68001.68001.5960-
Oct 10, 20241.72001.72001.72001.72001.6340-
Oct 9, 20241.69001.69001.69001.69001.6055-
Oct 8, 20241.69001.75001.69001.75001.6625-
Oct 7, 20241.68001.68001.68001.68001.5960-
Oct 4, 20241.66001.66001.66001.66001.5770-
Oct 3, 20241.76001.76001.76001.76001.6720-
Oct 2, 20241.79001.79001.79001.79001.7005-
Oct 1, 20241.79001.84001.79001.84001.7480-
Sep 30, 20241.92001.92001.92001.92001.8240-
Sep 27, 20241.84001.84001.84001.84001.7480-
Sep 26, 20241.74001.74001.74001.74001.6530-
Sep 25, 20241.72001.72001.72001.72001.6340-
Sep 24, 20241.73001.73001.73001.73001.6435-
Sep 23, 20241.71001.81001.71001.81001.7195-
Sep 20, 20241.74001.74001.74001.74001.6530-
Sep 19, 20241.72001.72001.72001.72001.6340-
Sep 18, 20241.78001.78001.78001.78001.6910-
Sep 17, 20241.75001.75001.75001.75001.6625-
Sep 16, 20241.85001.85001.85001.85001.7575-
Sep 13, 20241.84001.84001.84001.84001.7480-
Sep 12, 20241.74001.74001.74001.74001.6530-
Sep 11, 20241.71001.71001.71001.71001.6245-
Sep 10, 20241.74001.81001.74001.81001.7195-
Sep 9, 20241.76001.76001.76001.76001.6720-
Sep 6, 20241.92001.92001.92001.92001.8240-
Sep 5, 20241.92001.92001.92001.92001.8240-
Sep 4, 20241.83001.89001.83001.89001.7955-
Sep 3, 20241.87001.96001.87001.96001.8620-
Sep 2, 20241.92002.02001.92002.02001.9190-
Aug 30, 20241.99001.99001.99001.99001.8905-
Aug 29, 20242.00002.00002.00002.00001.9000-
Aug 28, 20242.00002.08002.00002.08001.9760-
Aug 27, 20241.98001.98001.98001.98001.8810-
Aug 26, 20241.98001.98001.98001.98001.8810-
Aug 23, 20242.12002.12002.12002.12002.0140-
Aug 22, 20242.00002.00002.00002.00001.9000-
Aug 21, 20241.96002.08001.96002.08001.9760-
Aug 20, 20241.98001.98001.98001.98001.8810-
Aug 19, 20242.06002.06002.06002.06001.9570-
Aug 16, 20242.08002.08002.08002.08001.9760-
Aug 15, 20242.00002.00002.00002.00001.9000-
Aug 14, 20241.93002.00001.93002.00001.9000-
Aug 13, 20241.92001.92001.92001.92001.8240-
Aug 12, 20241.87002.00001.87002.00001.9000-
Aug 9, 20241.89001.89001.89001.89001.7955-
Aug 8, 20241.86001.86001.86001.86001.7670-
Aug 7, 20241.81001.96001.81001.96001.8620-
Aug 6, 20241.92001.92001.92001.92001.8240-
Aug 5, 20241.96001.98001.96001.98001.8810-
Aug 2, 20242.08002.10002.08002.10001.9950-
Aug 1, 20242.12002.12002.12002.12002.0140-
Jul 31, 20241.95002.06001.95002.06001.9570-
Jul 30, 20241.94001.94001.94001.94001.8430-
Jul 29, 20241.92001.92001.92001.92001.8240-
Jul 26, 20241.90001.90001.90001.90001.8050-
Jul 25, 20241.90001.90001.90001.90001.8050-
Jul 24, 20241.94001.94001.94001.94001.8430-
Jul 23, 20241.98001.98001.96001.96001.8620-
Jul 22, 20242.02002.04002.02002.04001.9380-
Jul 19, 20241.97002.04001.97002.04001.9380-
Jul 18, 20242.04002.06002.04002.04001.9380-
Jul 17, 20242.04002.12002.04002.12002.0140-
Jul 16, 20242.10002.10002.10002.10001.9950-
Jul 15, 20242.10002.10002.08002.08001.9760-
Jul 12, 20242.12002.12002.08002.08001.9760-
Jul 11, 20242.08002.08002.06002.06001.9570-
Jul 10, 20241.96001.96001.96001.96001.8620-
Jul 9, 20242.06002.12002.06002.12002.0140-
Jul 8, 20242.06002.14002.06002.14002.0330-
Jul 5, 20242.12002.14002.12002.14002.0330-
Jul 4, 20242.04002.04002.04002.04001.9380-
Jul 3, 20241.99001.99001.99001.99001.8905-
Jul 2, 20241.99001.99001.99001.99001.8905-
Jul 1, 20242.12002.12002.12002.12002.0140-
Jun 28, 20242.06002.14002.06002.14002.0330-
Jun 27, 20242.12002.12002.12002.12002.0140-
Jun 26, 20242.16002.16002.16002.16002.0520-
Jun 25, 20242.10002.10002.10002.10001.9950-
Jun 24, 20242.04002.04002.04002.04001.9380-
Jun 21, 20242.04002.14002.04002.14002.0330-
Jun 20, 2024 0.028838947 Dividend
Jun 20, 20242.14002.14002.14002.14002.0330-
Jun 19, 20242.12002.46002.12002.46002.313744
Jun 18, 20242.24002.24002.24002.24002.1068-
Jun 17, 20242.22002.22002.22002.22002.0880-
Jun 14, 20242.16002.28002.16002.22002.0880-
Jun 13, 20242.24002.24002.24002.24002.1068-
Jun 12, 20241.79001.79001.79001.79001.6836-
Jun 11, 20241.88001.88001.86001.86001.7494-
Jun 10, 20241.87001.87001.87001.87001.7588-
Jun 7, 20241.92001.92001.92001.92001.8058-
Jun 6, 20241.86001.86001.86001.86001.7494-
Jun 5, 20241.86001.86001.86001.86001.7494-
Jun 4, 20241.84001.84001.84001.84001.7306-
Jun 3, 20241.84001.84001.84001.84001.7306-
May 31, 20241.94001.94001.94001.94001.8246-
May 30, 20241.92001.96001.92001.96001.8435-
May 29, 20241.88001.88001.88001.88001.7682-
May 28, 20241.87001.87001.87001.87001.7588-
May 27, 20241.87001.87001.87001.87001.7588-
May 24, 20241.91001.91001.91001.91001.7964-
May 23, 20242.04002.04002.04002.04001.9187-
May 22, 20242.08002.08002.08002.08001.9563-
May 21, 20242.02002.08002.02002.08001.9563-
May 20, 20241.97001.97001.97001.97001.8529-
May 17, 20241.95002.04001.95002.04001.9187-
May 16, 20242.10002.10002.10002.10001.9751-
May 15, 20241.88001.88001.88001.88001.7682-
May 14, 20241.85001.96001.85001.96001.8435-
May 13, 20241.87001.98001.87001.98001.8623-
May 10, 20241.86001.86001.86001.86001.7494-
May 9, 20241.84001.84001.84001.84001.7306-
May 8, 20241.90001.90001.90001.90001.7870-
May 7, 20241.85001.94001.85001.94001.8246-
May 6, 20241.86001.86001.86001.86001.7494-
May 3, 20241.82001.92001.82001.92001.8058-
May 2, 20241.96001.96001.92001.92001.8058100
Apr 30, 20241.86001.90001.86001.90001.7870-