Restaurant Brands International Inc. (0R6.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:00AM CEST. Market open.
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | 65.06 | 65.06 | 65.06 | 65.06 | 65.06 | 50 |
| 21 Jun 2024 | 64.04 | 64.04 | 64.04 | 64.04 | 64.04 | - |
| 21 Jun 2024 | 0.58 Dividend | |||||
| 20 Jun 2024 | 63.58 | 63.58 | 63.58 | 63.58 | 63.00 | - |
| 19 Jun 2024 | 63.84 | 63.84 | 63.84 | 63.84 | 63.26 | - |
| 18 Jun 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 63.91 | - |
| 17 Jun 2024 | 64.18 | 64.32 | 64.18 | 64.32 | 63.73 | - |
| 14 Jun 2024 | 64.30 | 64.30 | 64.30 | 64.30 | 63.71 | - |
| 13 Jun 2024 | 63.38 | 64.22 | 63.38 | 64.22 | 63.63 | - |
| 12 Jun 2024 | 63.22 | 63.84 | 63.22 | 63.84 | 63.26 | 6 |
| 11 Jun 2024 | 62.54 | 62.54 | 62.52 | 62.52 | 61.95 | - |
| 10 Jun 2024 | 63.70 | 63.70 | 62.84 | 62.84 | 62.27 | - |
| 07 Jun 2024 | 65.06 | 65.06 | 65.06 | 65.06 | 64.47 | - |
| 06 Jun 2024 | 64.82 | 64.82 | 64.82 | 64.82 | 64.23 | - |
| 05 Jun 2024 | 64.32 | 64.32 | 64.32 | 64.32 | 63.73 | - |
| 04 Jun 2024 | 64.04 | 64.16 | 64.04 | 64.16 | 63.57 | - |
| 03 Jun 2024 | 63.10 | 63.54 | 63.10 | 63.54 | 62.96 | - |
| 31 May 2024 | 61.46 | 61.46 | 61.46 | 61.46 | 60.90 | - |
| 30 May 2024 | 61.08 | 61.20 | 61.08 | 61.20 | 60.64 | 100 |
| 29 May 2024 | 61.78 | 61.78 | 61.60 | 61.60 | 61.04 | 18 |
| 28 May 2024 | 62.44 | 62.62 | 62.44 | 62.62 | 62.05 | 50 |
| 27 May 2024 | 62.04 | 62.04 | 62.04 | 62.04 | 61.47 | - |
| 24 May 2024 | 62.04 | 62.78 | 62.04 | 62.78 | 62.21 | 18 |
| 23 May 2024 | 62.88 | 63.40 | 62.88 | 63.40 | 62.82 | 18 |
| 22 May 2024 | 63.32 | 63.80 | 63.24 | 63.80 | 63.22 | 135 |
| 21 May 2024 | 64.34 | 64.74 | 64.16 | 64.74 | 64.15 | 112 |
| 20 May 2024 | 64.88 | 65.50 | 64.88 | 65.16 | 64.57 | 100 |
| 17 May 2024 | 65.66 | 66.18 | 65.50 | 65.50 | 64.90 | 155 |
| 16 May 2024 | 65.40 | 65.40 | 65.22 | 65.22 | 64.63 | - |
| 15 May 2024 | 66.04 | 66.04 | 66.04 | 66.04 | 65.44 | - |
| 14 May 2024 | 66.56 | 66.56 | 66.56 | 66.56 | 65.95 | - |
| 13 May 2024 | 67.80 | 67.80 | 67.70 | 67.70 | 67.08 | - |
| 10 May 2024 | 67.92 | 67.92 | 67.92 | 67.92 | 67.30 | - |
| 09 May 2024 | 68.04 | 68.04 | 68.04 | 68.04 | 67.42 | - |
| 08 May 2024 | 68.96 | 68.96 | 68.96 | 68.96 | 68.33 | - |
| 07 May 2024 | 69.80 | 69.80 | 69.80 | 69.80 | 69.16 | - |
| 06 May 2024 | 70.12 | 70.12 | 69.78 | 69.78 | 69.14 | 6 |
| 03 May 2024 | 69.34 | 69.34 | 69.34 | 69.34 | 68.71 | - |
| 02 May 2024 | 68.20 | 68.20 | 68.20 | 68.20 | 67.58 | - |
| 30 Apr 2024 | 68.78 | 69.16 | 68.78 | 69.16 | 68.53 | 75 |
| 29 Apr 2024 | 68.62 | 68.86 | 68.62 | 68.86 | 68.23 | - |
| 26 Apr 2024 | 67.96 | 67.96 | 67.96 | 67.96 | 67.34 | - |
| 25 Apr 2024 | 68.46 | 68.46 | 67.62 | 67.62 | 67.00 | - |
| 24 Apr 2024 | 69.36 | 69.36 | 68.92 | 68.92 | 68.29 | - |
| 23 Apr 2024 | 68.50 | 68.74 | 68.50 | 68.74 | 68.11 | - |
| 22 Apr 2024 | 68.00 | 68.00 | 67.40 | 67.76 | 67.14 | 64 |
| 19 Apr 2024 | 66.74 | 66.80 | 66.74 | 66.80 | 66.19 | 72 |
| 18 Apr 2024 | 66.12 | 66.34 | 66.12 | 66.34 | 65.73 | - |
| 17 Apr 2024 | 66.46 | 66.50 | 66.46 | 66.50 | 65.89 | - |
| 16 Apr 2024 | 66.06 | 66.06 | 65.12 | 65.12 | 64.53 | - |
| 15 Apr 2024 | 66.98 | 66.98 | 66.94 | 66.94 | 66.33 | - |
| 12 Apr 2024 | 67.26 | 67.26 | 67.26 | 67.26 | 66.65 | - |
| 11 Apr 2024 | 67.12 | 67.12 | 66.82 | 66.82 | 66.21 | - |
| 10 Apr 2024 | 68.06 | 68.10 | 68.06 | 68.10 | 67.48 | 25 |
| 09 Apr 2024 | 68.18 | 68.18 | 67.98 | 67.98 | 67.36 | - |
| 08 Apr 2024 | 68.38 | 68.58 | 68.38 | 68.58 | 67.95 | - |
| 05 Apr 2024 | 68.66 | 68.66 | 68.66 | 68.66 | 68.03 | - |
| 04 Apr 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 69.86 | - |
| 03 Apr 2024 | 71.98 | 71.98 | 71.18 | 71.18 | 70.53 | - |
| 02 Apr 2024 | 72.74 | 72.74 | 71.84 | 71.96 | 71.30 | - |
| 28 Mar 2024 | 73.18 | 73.24 | 73.18 | 73.24 | 72.57 | - |
| 27 Mar 2024 | 72.58 | 72.90 | 72.58 | 72.90 | 72.23 | - |
| 26 Mar 2024 | 72.38 | 72.90 | 72.26 | 72.26 | 71.60 | 10 |
| 25 Mar 2024 | 72.80 | 72.94 | 72.80 | 72.94 | 72.27 | 72 |
| 22 Mar 2024 | 74.08 | 74.46 | 74.08 | 74.46 | 73.78 | 27 |
| 21 Mar 2024 | 74.08 | 74.08 | 74.08 | 74.08 | 73.40 | - |
| 20 Mar 2024 | 73.64 | 73.64 | 73.64 | 73.64 | 72.97 | - |
| 20 Mar 2024 | 0.58 Dividend | |||||
| 19 Mar 2024 | 74.10 | 74.10 | 74.10 | 74.10 | 72.85 | - |
| 18 Mar 2024 | 72.18 | 72.18 | 72.18 | 72.18 | 70.96 | - |
| 15 Mar 2024 | 74.60 | 74.60 | 74.60 | 74.60 | 73.34 | - |
| 14 Mar 2024 | 75.54 | 75.54 | 74.34 | 74.34 | 73.09 | - |
| 13 Mar 2024 | 74.56 | 74.86 | 74.56 | 74.86 | 73.60 | - |
| 12 Mar 2024 | 73.32 | 75.08 | 73.32 | 75.08 | 73.81 | 67 |
| 11 Mar 2024 | 72.54 | 72.54 | 72.36 | 72.36 | 71.14 | 20 |
| 08 Mar 2024 | 73.34 | 73.34 | 73.34 | 73.34 | 72.10 | - |
| 07 Mar 2024 | 74.22 | 74.38 | 74.22 | 74.38 | 73.12 | 12 |
| 06 Mar 2024 | 72.56 | 74.48 | 72.56 | 74.48 | 73.22 | 50 |
| 05 Mar 2024 | 71.52 | 72.02 | 71.52 | 72.02 | 70.80 | - |
| 04 Mar 2024 | 71.26 | 71.26 | 71.16 | 71.16 | 69.96 | - |
| 01 Mar 2024 | 71.60 | 71.60 | 71.60 | 71.60 | 70.39 | - |
| 29 Feb 2024 | 70.24 | 70.64 | 70.24 | 70.64 | 69.45 | - |
| 28 Feb 2024 | 69.30 | 69.50 | 69.30 | 69.50 | 68.33 | - |
| 27 Feb 2024 | 70.10 | 70.10 | 69.66 | 69.66 | 68.48 | - |
| 26 Feb 2024 | 69.96 | 69.96 | 69.66 | 69.66 | 68.48 | - |
| 23 Feb 2024 | 69.40 | 69.40 | 69.40 | 69.40 | 68.23 | - |
| 22 Feb 2024 | 69.76 | 69.76 | 69.76 | 69.76 | 68.58 | - |
| 21 Feb 2024 | 70.38 | 70.38 | 70.38 | 70.38 | 69.19 | - |
| 20 Feb 2024 | 71.22 | 71.22 | 71.22 | 71.22 | 70.02 | - |
| 19 Feb 2024 | 71.28 | 71.28 | 71.28 | 71.28 | 70.08 | - |
| 16 Feb 2024 | 70.24 | 70.76 | 70.24 | 70.76 | 69.57 | - |
| 15 Feb 2024 | 71.12 | 71.96 | 71.12 | 71.96 | 70.75 | - |
| 14 Feb 2024 | 69.52 | 71.18 | 69.52 | 71.18 | 69.98 | 40 |
| 13 Feb 2024 | 72.40 | 72.40 | 69.34 | 69.34 | 68.17 | - |
| 12 Feb 2024 | 71.00 | 73.20 | 71.00 | 73.20 | 71.96 | 100 |
| 09 Feb 2024 | 71.30 | 71.60 | 70.98 | 71.60 | 70.39 | 600 |
| 08 Feb 2024 | 71.00 | 71.00 | 70.84 | 70.84 | 69.64 | - |
| 07 Feb 2024 | 70.68 | 71.42 | 70.68 | 71.42 | 70.21 | - |
| 06 Feb 2024 | 71.86 | 71.86 | 71.86 | 71.86 | 70.65 | - |
| 05 Feb 2024 | 73.12 | 73.12 | 72.44 | 72.44 | 71.22 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.