Recruit Holdings Co Ltd (1RH.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:03AM CEST
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 49.72 | 49.72 | 49.72 | 49.72 | 49.72 | - |
| 27 Jun 2024 | 49.42 | 49.42 | 49.42 | 49.42 | 49.42 | - |
| 26 Jun 2024 | 49.42 | 49.42 | 49.42 | 49.42 | 49.42 | - |
| 25 Jun 2024 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | - |
| 24 Jun 2024 | 47.89 | 47.89 | 47.89 | 47.89 | 47.89 | - |
| 21 Jun 2024 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | - |
| 20 Jun 2024 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | - |
| 19 Jun 2024 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | - |
| 18 Jun 2024 | 46.93 | 46.93 | 46.93 | 46.93 | 46.93 | - |
| 17 Jun 2024 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | - |
| 14 Jun 2024 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | - |
| 13 Jun 2024 | 46.19 | 46.19 | 46.19 | 46.19 | 46.19 | - |
| 12 Jun 2024 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | - |
| 11 Jun 2024 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | - |
| 10 Jun 2024 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | - |
| 07 Jun 2024 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | - |
| 06 Jun 2024 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | - |
| 05 Jun 2024 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | - |
| 04 Jun 2024 | 48.29 | 48.29 | 48.29 | 48.29 | 48.29 | - |
| 03 Jun 2024 | 46.91 | 46.91 | 46.91 | 46.91 | 46.91 | - |
| 31 May 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - |
| 30 May 2024 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | - |
| 29 May 2024 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | - |
| 28 May 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | - |
| 27 May 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | - |
| 24 May 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - |
| 23 May 2024 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | - |
| 22 May 2024 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | - |
| 21 May 2024 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | - |
| 20 May 2024 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | - |
| 17 May 2024 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | - |
| 16 May 2024 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | - |
| 15 May 2024 | 41.39 | 42.83 | 41.39 | 42.83 | 42.83 | 300 |
| 14 May 2024 | 41.28 | 41.28 | 41.28 | 41.28 | 41.28 | - |
| 13 May 2024 | 41.28 | 41.28 | 41.28 | 41.28 | 41.28 | - |
| 10 May 2024 | 41.72 | 41.72 | 41.72 | 41.72 | 41.72 | - |
| 09 May 2024 | 42.06 | 42.06 | 42.06 | 42.06 | 42.06 | - |
| 08 May 2024 | 42.16 | 42.16 | 42.16 | 42.16 | 42.16 | - |
| 07 May 2024 | 42.16 | 42.16 | 42.16 | 42.16 | 42.16 | - |
| 06 May 2024 | 41.31 | 41.31 | 41.31 | 41.31 | 41.31 | - |
| 03 May 2024 | 41.31 | 41.31 | 41.31 | 41.31 | 41.31 | - |
| 02 May 2024 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | - |
| 30 Apr 2024 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | - |
| 29 Apr 2024 | 39.48 | 39.48 | 39.48 | 39.48 | 39.48 | - |
| 26 Apr 2024 | 39.37 | 39.37 | 39.37 | 39.37 | 39.37 | - |
| 25 Apr 2024 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | - |
| 24 Apr 2024 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | - |
| 23 Apr 2024 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | - |
| 22 Apr 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | - |
| 19 Apr 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | - |
| 18 Apr 2024 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | - |
| 17 Apr 2024 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | - |
| 16 Apr 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | - |
| 15 Apr 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| 12 Apr 2024 | 40.86 | 40.86 | 40.86 | 40.86 | 40.86 | - |
| 11 Apr 2024 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | - |
| 10 Apr 2024 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | - |
| 09 Apr 2024 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | - |
| 08 Apr 2024 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | - |
| 05 Apr 2024 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | - |
| 04 Apr 2024 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | - |
| 03 Apr 2024 | 40.23 | 40.23 | 40.23 | 40.23 | 40.23 | - |
| 02 Apr 2024 | 40.84 | 40.84 | 40.84 | 40.84 | 40.84 | - |
| 28 Mar 2024 | 40.84 | 40.84 | 40.84 | 40.84 | 40.84 | - |
| 28 Mar 2024 | 11.5 Dividend | |||||
| 27 Mar 2024 | 40.24 | 40.84 | 40.24 | 40.84 | 29.34 | 10 |
| 26 Mar 2024 | 39.98 | 39.98 | 39.98 | 39.98 | 28.72 | - |
| 25 Mar 2024 | 39.98 | 39.98 | 39.98 | 39.98 | 28.72 | - |
| 22 Mar 2024 | 40.84 | 40.84 | 40.84 | 40.84 | 29.34 | - |
| 21 Mar 2024 | 39.78 | 39.78 | 39.78 | 39.78 | 28.58 | - |
| 20 Mar 2024 | 39.78 | 39.78 | 39.78 | 39.78 | 28.58 | - |
| 19 Mar 2024 | 39.78 | 39.78 | 39.78 | 39.78 | 28.58 | - |
| 18 Mar 2024 | 39.78 | 39.78 | 39.78 | 39.78 | 28.58 | - |
| 15 Mar 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 28.02 | - |
| 14 Mar 2024 | 39.04 | 39.04 | 39.00 | 39.00 | 28.02 | 100 |
| 13 Mar 2024 | 39.52 | 39.52 | 39.52 | 39.52 | 28.39 | - |
| 12 Mar 2024 | 39.52 | 39.52 | 39.52 | 39.52 | 28.39 | - |
| 11 Mar 2024 | 39.52 | 39.52 | 39.52 | 39.52 | 28.39 | - |
| 08 Mar 2024 | 38.88 | 38.88 | 38.88 | 38.88 | 27.93 | - |
| 07 Mar 2024 | 38.44 | 38.44 | 38.44 | 38.44 | 27.62 | - |
| 06 Mar 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 27.27 | - |
| 05 Mar 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 27.73 | - |
| 04 Mar 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 27.73 | - |
| 01 Mar 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 27.21 | - |
| 29 Feb 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 26.77 | - |
| 28 Feb 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 26.77 | - |
| 27 Feb 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 26.47 | - |
| 26 Feb 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 26.47 | - |
| 23 Feb 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 26.39 | - |
| 22 Feb 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 26.39 | - |
| 21 Feb 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 26.48 | - |
| 20 Feb 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 26.48 | - |
| 19 Feb 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 27.03 | - |
| 16 Feb 2024 | 38.28 | 38.28 | 38.28 | 38.28 | 27.50 | - |
| 15 Feb 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 26.90 | - |
| 14 Feb 2024 | 37.78 | 37.78 | 37.78 | 37.78 | 27.14 | - |
| 13 Feb 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 28.08 | - |
| 12 Feb 2024 | 37.22 | 37.22 | 37.22 | 37.22 | 26.74 | - |
| 09 Feb 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 26.22 | - |
| 08 Feb 2024 | 36.26 | 36.26 | 36.26 | 36.26 | 26.05 | - |
| *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.