XETRA - Delayed Quote EUR

T. Rowe Price Group, Inc. (TR1.DE)

Compare
113.68 -2.14 (-1.85%)
At close: December 13 at 5:35:54 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Dec 13, 2024 113.44 113.68 113.44 113.68 113.68 97
Dec 13, 2024 1.24 Dividend
Dec 12, 2024 115.74 116.30 115.74 115.82 114.58 119
Dec 11, 2024 116.32 116.32 116.32 116.32 115.07 -
Dec 10, 2024 117.42 117.42 117.42 117.42 116.16 -
Dec 9, 2024 118.62 118.62 117.42 117.42 116.16 5
Dec 6, 2024 117.98 117.98 117.98 117.98 116.72 -
Dec 5, 2024 117.22 118.28 117.20 117.20 115.95 54
Dec 4, 2024 117.18 117.18 117.18 117.18 115.93 -
Dec 3, 2024 116.30 116.30 116.18 116.18 114.94 52
Dec 2, 2024 118.04 118.38 116.72 118.38 117.11 48
Nov 29, 2024 118.24 118.26 116.76 117.44 116.18 391
Nov 28, 2024 116.82 116.82 116.82 116.82 115.57 -
Nov 27, 2024 116.94 118.60 116.82 116.82 115.57 428
Nov 26, 2024 116.36 117.62 116.36 117.62 116.36 11
Nov 25, 2024 114.14 114.14 114.14 114.14 112.92 -
Nov 22, 2024 114.88 114.88 112.88 114.14 112.92 23
Nov 21, 2024 112.72 112.72 112.72 112.72 111.51 -
Nov 20, 2024 111.62 111.62 111.62 111.62 110.42 -
Nov 19, 2024 111.06 111.62 111.06 111.62 110.42 52
Nov 18, 2024 114.20 114.20 112.32 112.32 111.12 223
Nov 15, 2024 113.84 114.44 112.86 112.86 111.65 25
Nov 14, 2024 112.98 113.10 112.94 112.94 111.73 20
Nov 13, 2024 111.36 113.32 111.36 113.32 112.11 95
Nov 12, 2024 112.34 112.34 112.34 112.34 111.14 77
Nov 11, 2024 110.50 111.98 110.50 111.98 110.78 57
Nov 8, 2024 111.78 111.78 111.12 111.12 109.93 102
Nov 7, 2024 113.62 113.62 111.02 111.02 109.83 18
Nov 6, 2024 112.84 114.24 111.50 111.50 110.31 1,112
Nov 5, 2024 103.94 103.94 103.94 103.94 102.83 -
Nov 4, 2024 100.38 104.86 100.38 104.22 103.10 41
Nov 1, 2024 101.04 101.04 101.04 101.04 99.96 -
Oct 31, 2024 102.08 102.08 101.04 101.04 99.96 50
Oct 30, 2024 103.38 103.38 103.38 103.38 102.27 -
Oct 29, 2024 103.60 103.60 103.60 103.60 102.49 -
Oct 28, 2024 102.90 103.74 102.90 103.74 102.63 96
Oct 25, 2024 103.68 103.68 103.68 103.68 102.57 -
Oct 24, 2024 103.50 103.50 103.50 103.50 102.39 -
Oct 23, 2024 105.32 105.32 103.32 103.32 102.21 3
Oct 22, 2024 104.46 105.06 104.46 105.00 103.88 165
Oct 21, 2024 105.80 105.80 105.26 105.26 104.13 50
Oct 18, 2024 105.70 105.70 105.70 105.70 104.57 -
Oct 17, 2024 103.94 103.94 102.94 103.34 102.23 375
Oct 16, 2024 100.98 102.16 100.98 102.16 101.07 88
Oct 15, 2024 100.48 101.38 100.48 101.34 100.26 1,421
Oct 14, 2024 99.84 99.84 98.48 99.67 98.60 20
Oct 11, 2024 99.60 100.46 99.60 100.46 99.38 300
Oct 10, 2024 98.65 98.65 98.35 98.35 97.30 2
Oct 9, 2024 97.70 97.70 97.52 97.52 96.48 80
Oct 8, 2024 97.49 97.49 97.26 97.26 96.22 76
Oct 7, 2024 99.70 99.70 97.44 97.44 96.40 28
Oct 4, 2024 97.79 98.84 97.72 97.72 96.67 323
Oct 3, 2024 96.39 96.54 96.39 96.54 95.51 107
Oct 2, 2024 96.50 97.61 96.50 97.61 96.56 59
Oct 1, 2024 97.75 97.75 96.99 96.99 95.95 35
Sep 30, 2024 96.64 97.31 96.64 97.31 96.27 4
Sep 27, 2024 98.33 98.73 98.33 98.73 97.67 50
Sep 26, 2024 97.41 97.41 97.41 97.41 96.37 -
Sep 25, 2024 96.97 96.97 96.53 96.53 95.50 52
Sep 24, 2024 97.56 97.67 97.56 97.67 96.62 1
Sep 23, 2024 97.91 97.91 97.60 97.62 96.57 26
Sep 20, 2024 97.18 97.18 97.18 97.18 96.14 -
Sep 19, 2024 99.22 99.22 98.94 98.94 97.88 8
Sep 18, 2024 97.34 97.34 97.34 97.34 96.30 -
Sep 17, 2024 96.03 97.33 96.03 97.33 96.29 131
Sep 16, 2024 94.99 94.99 93.75 94.42 93.41 43
Sep 13, 2024 1.24 Dividend
Sep 13, 2024 94.30 94.35 94.18 94.35 93.34 2
Sep 12, 2024 94.99 94.99 93.12 94.28 92.04 3
Sep 11, 2024 93.34 93.34 92.12 92.38 90.19 15
Sep 10, 2024 93.14 93.37 93.14 93.37 91.16 1
Sep 9, 2024 92.25 93.74 92.25 93.45 91.23 209
Sep 6, 2024 93.60 93.60 92.30 92.30 90.11 363
Sep 5, 2024 95.41 95.41 93.75 93.75 91.53 30
Sep 4, 2024 94.40 94.40 94.01 94.01 91.78 11
Sep 3, 2024 95.82 95.82 95.82 95.82 93.55 -
Sep 2, 2024 96.29 97.17 96.29 96.38 94.09 53
Aug 30, 2024 95.89 95.89 94.95 94.95 92.70 720
Aug 29, 2024 97.73 97.82 97.73 97.82 95.50 2
Aug 28, 2024 97.45 97.45 97.00 97.33 95.02 601
Aug 27, 2024 97.00 97.47 96.94 97.47 95.16 551
Aug 26, 2024 97.24 98.47 97.24 98.47 96.13 1
Aug 23, 2024 99.23 99.25 99.23 99.25 96.90 2
Aug 22, 2024 98.92 98.92 98.40 98.40 96.07 400
Aug 21, 2024 98.00 98.00 97.42 97.42 95.11 35
Aug 20, 2024 97.76 97.76 97.76 97.76 95.44 11
Aug 19, 2024 98.40 98.62 98.19 98.62 96.28 80
Aug 16, 2024 99.60 99.60 98.15 98.54 96.20 4
Aug 15, 2024 97.29 97.29 97.29 97.29 94.98 23
Aug 14, 2024 95.90 95.90 95.90 95.90 93.63 -
Aug 13, 2024 95.73 95.73 95.73 95.73 93.46 -
Aug 12, 2024 95.92 97.38 95.92 96.29 94.01 232
Aug 9, 2024 95.17 96.81 95.17 96.52 94.23 684
Aug 8, 2024 94.69 96.64 94.50 96.01 93.73 97
Aug 7, 2024 96.62 97.26 96.62 96.76 94.47 38
Aug 6, 2024 96.88 96.98 94.73 94.91 92.66 434
Aug 5, 2024 94.62 96.02 93.53 95.27 93.01 174
Aug 2, 2024 103.36 103.36 97.63 97.63 95.31 151
Aug 1, 2024 105.56 105.56 104.26 104.26 101.79 33
Jul 31, 2024 105.70 105.70 105.70 105.70 103.19 -
Jul 30, 2024 105.72 106.46 105.72 106.20 103.68 27
Jul 29, 2024 104.52 104.52 102.48 103.72 101.26 128
Jul 26, 2024 109.40 109.40 109.40 109.40 106.81 1
Jul 25, 2024 105.40 106.88 105.40 106.88 104.35 32
Jul 24, 2024 106.62 107.86 106.62 107.40 104.85 7
Jul 23, 2024 107.36 107.68 107.36 107.68 105.13 3
Jul 22, 2024 105.00 106.66 105.00 106.66 104.13 82
Jul 19, 2024 108.08 108.08 105.58 105.58 103.08 13
Jul 18, 2024 108.58 108.58 108.24 108.24 105.67 1
Jul 17, 2024 109.12 109.12 109.12 109.12 106.53 -
Jul 16, 2024 109.96 110.16 107.62 109.62 107.02 148
Jul 15, 2024 109.54 109.54 108.10 109.40 106.81 71
Jul 12, 2024 108.58 108.58 108.58 108.58 106.00 -
Jul 11, 2024 108.76 108.76 108.76 108.76 106.18 -
Jul 10, 2024 106.82 106.82 106.82 106.82 104.29 -
Jul 9, 2024 106.72 107.22 105.78 105.78 103.27 11
Jul 8, 2024 106.62 106.62 105.58 105.58 103.08 106
Jul 5, 2024 107.00 107.02 105.38 105.38 102.88 61
Jul 4, 2024 108.50 108.50 107.24 107.24 104.70 11
Jul 3, 2024 107.60 107.62 107.12 107.42 104.87 20
Jul 2, 2024 106.40 106.40 106.40 106.40 103.88 -
Jul 1, 2024 108.50 108.50 106.48 106.48 103.95 54
Jun 28, 2024 108.28 108.28 108.28 108.28 105.71 -
Jun 27, 2024 107.84 108.24 107.84 108.24 105.67 17
Jun 26, 2024 109.56 109.56 109.56 109.56 106.96 -
Jun 25, 2024 110.08 110.08 109.68 109.90 107.29 12
Jun 24, 2024 111.56 111.56 109.68 110.98 108.35 7
Jun 21, 2024 109.38 110.40 109.38 110.40 107.78 26
Jun 20, 2024 108.62 109.84 108.34 109.84 107.23 80
Jun 19, 2024 107.96 110.02 107.96 109.16 106.57 26
Jun 18, 2024 108.88 108.88 108.88 108.88 106.30 -
Jun 17, 2024 108.36 108.36 106.76 106.94 104.40 121
Jun 14, 2024 1.24 Dividend
Jun 14, 2024 106.38 106.84 106.38 106.84 104.31 180
Jun 13, 2024 109.98 109.98 109.98 109.98 106.16 -
Jun 12, 2024 107.20 110.14 106.90 110.00 106.18 64
Jun 11, 2024 106.58 106.58 106.58 106.58 102.88 -
Jun 10, 2024 107.94 107.94 107.94 107.94 104.19 -
Jun 7, 2024 107.84 107.84 106.72 106.72 103.01 2
Jun 6, 2024 106.60 107.30 106.60 107.30 103.57 4
Jun 5, 2024 106.78 107.18 106.78 107.18 103.46 10
Jun 4, 2024 107.24 107.34 107.06 107.16 103.44 37
Jun 3, 2024 108.84 109.00 107.52 107.52 103.79 52
May 31, 2024 107.36 107.36 107.36 107.36 103.63 10
May 30, 2024 106.08 107.10 106.08 107.10 103.38 3
May 29, 2024 106.16 106.16 106.16 106.16 102.47 -
May 28, 2024 107.74 107.74 107.74 107.74 104.00 -
May 27, 2024 109.32 109.32 109.32 109.32 105.52 -
May 24, 2024 108.28 108.42 108.28 108.42 104.66 1
May 23, 2024 109.76 109.76 108.46 108.82 105.04 13
May 22, 2024 108.32 109.12 108.04 108.88 105.10 13
May 21, 2024 107.08 107.54 106.72 107.54 103.81 70
May 20, 2024 106.50 108.08 106.50 107.98 104.23 385
May 17, 2024 106.92 107.02 106.92 107.02 103.30 7
May 16, 2024 105.90 106.14 105.90 106.14 102.45 46
May 15, 2024 106.64 106.90 105.50 106.04 102.36 58
May 14, 2024 105.46 105.46 105.46 105.46 101.80 -
May 13, 2024 104.62 104.62 104.62 104.62 100.99 -
May 10, 2024 103.34 103.34 103.34 103.34 99.75 -
May 9, 2024 104.32 104.32 103.08 103.08 99.50 5
May 8, 2024 102.68 103.70 102.68 103.70 100.10 4
May 7, 2024 105.06 105.06 103.90 103.90 100.29 26
May 6, 2024 102.78 104.36 102.78 103.96 100.35 23
May 3, 2024 104.98 104.98 104.08 104.08 100.47 41
May 2, 2024 106.28 106.28 102.94 103.76 100.16 35
Apr 30, 2024 105.72 105.72 105.72 105.72 102.05 -
Apr 29, 2024 106.10 106.10 105.72 105.72 102.05 28
Apr 26, 2024 103.32 107.16 103.32 107.16 103.44 589
Apr 25, 2024 103.64 103.64 103.64 103.64 100.04 12
Apr 24, 2024 103.64 103.64 103.64 103.64 100.04 1
Apr 23, 2024 105.68 105.68 104.50 105.06 101.41 14
Apr 22, 2024 102.86 102.86 102.86 102.86 99.29 -
Apr 19, 2024 101.70 102.26 101.70 102.22 98.67 18
Apr 18, 2024 103.76 103.76 103.76 103.76 100.16 -
Apr 17, 2024 104.60 106.44 104.60 105.46 101.80 4
Apr 16, 2024 108.06 108.06 105.84 105.84 102.16 19
Apr 15, 2024 110.64 110.64 108.24 108.24 104.48 16
Apr 12, 2024 109.18 109.18 109.18 109.18 105.39 -
Apr 11, 2024 109.52 109.52 108.98 108.98 105.20 34
Apr 10, 2024 109.46 109.46 109.46 109.46 105.66 -
Apr 9, 2024 108.76 108.76 108.76 108.76 104.98 -
Apr 8, 2024 106.84 108.56 106.84 108.56 104.79 64
Apr 5, 2024 106.42 106.96 106.42 106.92 103.21 33
Apr 4, 2024 108.96 110.28 108.96 110.28 106.45 6
Apr 3, 2024 109.82 109.86 109.44 109.44 105.64 -
Apr 2, 2024 112.08 112.08 110.06 110.06 106.24 53
Mar 28, 2024 111.98 112.78 111.98 112.78 108.86 23
Mar 27, 2024 108.76 110.56 108.76 110.56 106.72 67
Mar 26, 2024 109.70 109.70 109.70 109.70 105.89 -
Mar 25, 2024 109.50 109.52 109.20 109.20 105.41 21
Mar 22, 2024 109.80 109.80 109.80 109.80 105.99 -
Mar 21, 2024 109.28 111.66 108.36 111.00 107.15 176
Mar 20, 2024 105.08 106.52 105.08 106.52 102.82 2
Mar 19, 2024 105.62 105.62 105.48 105.48 101.82 1
Mar 18, 2024 105.60 106.08 105.20 105.94 102.26 173
Mar 15, 2024 105.32 106.22 105.00 106.22 102.53 48
Mar 14, 2024 1.24 Dividend
Mar 14, 2024 105.80 105.80 105.80 105.80 102.13 -
Mar 13, 2024 108.14 108.14 108.14 108.14 103.19 -
Mar 12, 2024 107.40 107.40 107.32 107.32 102.41 1
Mar 11, 2024 107.00 108.52 107.00 107.42 102.50 31
Mar 8, 2024 106.08 108.38 106.08 108.20 103.25 28
Mar 7, 2024 105.54 107.86 105.54 107.64 102.71 224
Mar 6, 2024 105.36 106.90 105.36 106.90 102.00 45
Mar 5, 2024 106.80 107.34 106.80 107.34 102.42 12
Mar 4, 2024 105.42 107.92 103.44 107.92 102.98 352
Mar 1, 2024 104.72 104.72 103.92 103.92 99.16 52
Feb 29, 2024 103.90 104.74 103.84 104.56 99.77 301
Feb 28, 2024 103.62 103.62 103.62 103.62 98.87 -
Feb 27, 2024 101.86 101.86 101.48 101.72 97.06 17
Feb 26, 2024 102.48 102.48 101.72 101.72 97.06 50
Feb 23, 2024 102.58 102.58 102.32 102.32 97.63 200
Feb 22, 2024 100.42 102.58 100.38 102.58 97.88 136
Feb 21, 2024 102.24 102.24 100.62 100.62 96.01 41
Feb 20, 2024 100.00 101.14 100.00 100.96 96.34 11
Feb 19, 2024 101.68 101.94 101.68 101.94 97.27 11
Feb 16, 2024 100.40 100.58 100.24 100.58 95.97 91
Feb 15, 2024 100.18 100.30 98.87 100.30 95.71 37
Feb 14, 2024 98.27 98.49 98.27 98.49 93.98 1
Feb 13, 2024 101.42 101.42 97.40 98.43 93.92 108
Feb 12, 2024 99.40 102.42 97.59 102.42 97.73 64
Feb 9, 2024 101.00 102.62 100.00 100.08 95.50 182
Feb 8, 2024 103.32 103.32 101.24 101.24 96.60 119
Feb 7, 2024 101.68 101.68 101.18 101.18 96.55 4
Feb 6, 2024 100.24 101.34 100.24 101.34 96.70 6
Feb 5, 2024 101.22 101.22 100.50 100.50 95.90 155
Feb 2, 2024 101.84 101.96 100.12 101.96 97.29 118
Feb 1, 2024 103.20 103.20 98.93 99.42 94.87 178
Jan 31, 2024 101.88 101.88 101.60 101.60 96.95 6
Jan 30, 2024 102.68 102.68 102.68 102.68 97.98 -
Jan 29, 2024 101.26 102.38 101.26 102.14 97.46 24
Jan 26, 2024 102.56 102.98 102.52 102.52 97.83 22
Jan 25, 2024 100.68 102.74 100.50 102.48 97.79 44
Jan 24, 2024 101.10 101.74 101.10 101.74 97.08 27
Jan 23, 2024 101.38 101.98 101.08 101.08 96.45 248
Jan 22, 2024 99.61 102.78 99.61 101.98 97.31 73
Jan 19, 2024 97.73 97.73 97.73 97.73 93.25 -
Jan 18, 2024 97.67 97.67 97.00 97.00 92.56 3
Jan 17, 2024 97.73 98.00 97.73 98.00 93.51 7
Jan 16, 2024 99.89 99.89 99.09 99.09 94.55 173
Jan 15, 2024 101.20 101.34 101.00 101.34 96.70 57
Jan 12, 2024 100.40 101.00 100.04 100.04 95.46 40
Jan 11, 2024 100.58 100.62 100.54 100.62 96.01 331
Jan 10, 2024 97.54 98.65 97.54 98.25 93.75 47
Jan 9, 2024 97.52 97.52 97.52 97.52 93.05 -
Jan 8, 2024 97.00 97.00 96.82 96.82 92.39 15
Jan 5, 2024 96.00 97.68 96.00 96.88 92.44 35
Jan 4, 2024 97.47 97.50 96.86 97.33 92.87 15
Jan 3, 2024 99.23 99.23 97.00 97.24 92.79 97
Jan 2, 2024 98.36 98.41 97.24 97.48 93.02 112
Dec 29, 2023 99.00 99.00 98.13 98.13 93.64 30
Dec 28, 2023 97.66 97.92 97.66 97.92 93.44 15
Dec 27, 2023 99.29 99.65 97.61 97.91 93.43 21
Dec 22, 2023 98.03 98.05 98.03 98.05 93.56 4
Dec 21, 2023 96.85 97.12 96.85 97.12 92.67 2
Dec 20, 2023 98.37 98.37 98.37 98.37 93.87 -
Dec 19, 2023 98.64 98.64 98.18 98.18 93.68 2
Dec 18, 2023 98.00 98.00 96.90 96.90 92.46 230
Dec 15, 2023 98.73 98.73 96.72 97.37 92.91 89
Dec 14, 2023 1.22 Dividend
Dec 14, 2023 94.77 98.24 94.28 98.23 93.73 254
Dec 13, 2023 92.75 92.76 91.84 91.92 86.55 150

Related Tickers

CPX.DE capsensixx AG
17.80
-0.56%
 
M5S.DE H2 Core AG
0.6500
-2.99%
 
B7E.DE Blue Cap AG
16.20
0.00%
 
EFF.DE Deutsche Effecten- und Wechsel-Beteiligungsgesellschaft AG
0.4260
-0.93%
 
2INV.DE 2invest AG
11.70
0.00%
 
ZYA.DE State Street Corporation
95.71
+0.27%
 
IPOK.DE Heidelberger Beteiligungsholding AG
89.50
0.00%
 
LDF.DE Linus Digital Finance AG
1.7200
0.00%
 
93M1.DE MPH Health Care AG
24.60
+1.65%
 
14D.DE tokentus investment AG
1.2100
-0.82%