New Zealand markets open in 5 hours 6 minutes

Redhill Biopharma Ltd (2RH0.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
0.33950.0000 (0.00%)
At close: 03:36PM CEST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20240.33950.34450.33900.33950.3395-
27 Jun 20240.33450.34200.33450.33950.3395-
26 Jun 20240.34250.34350.33450.33800.3380-
25 Jun 20240.33600.34650.31950.34650.3465-
24 Jun 20240.33050.33350.33050.33350.3335-
21 Jun 20240.33250.33750.33250.33750.3375-
20 Jun 20240.35000.35100.33950.33950.3395-
19 Jun 20240.34000.35050.34000.35050.3505-
18 Jun 20240.35550.36450.33650.34550.3455-
17 Jun 20240.35000.36000.33900.34750.3475-
14 Jun 20240.35850.39100.35850.36150.36153,000
13 Jun 20240.39000.39000.37150.37950.3795-
12 Jun 20240.37050.37700.37050.37250.3725-
11 Jun 20240.38450.38650.38450.38600.3860-
10 Jun 20240.38650.41150.38550.39300.3930-
07 Jun 20240.40900.40950.38800.39950.3995-
06 Jun 20240.43850.43850.42650.42650.4265-
05 Jun 20240.42100.43100.40550.43100.4310-
04 Jun 20240.39800.40200.39800.40200.4020-
03 Jun 20240.40750.41450.39750.40400.4040-
31 May 20240.40800.43550.40050.40250.40254,350
30 May 20240.40250.41600.40200.40200.4020-
29 May 20240.40400.43550.40300.41700.41703,700
28 May 20240.41050.41500.40450.41500.4150-
27 May 20240.41100.41100.41100.41100.4110-
24 May 20240.40550.41450.40550.41400.4140-
23 May 20240.41850.42800.41800.42150.4215-
22 May 20240.42100.42750.41200.42350.4235-
21 May 20240.40700.41700.40700.41550.4155-
20 May 20240.41950.42600.41950.42500.4250-
17 May 20240.42800.45050.42800.44200.4420-
16 May 20240.40700.41300.40700.41300.4130-
15 May 20240.40650.41350.40500.40750.4075-
14 May 20240.41400.44400.40900.42050.42053,301
13 May 20240.41250.41600.40700.40700.4070-
10 May 20240.41100.41700.41050.41050.4105-
09 May 20240.41050.42800.41050.41050.4105-
08 May 20240.41150.41850.41150.41850.4185-
07 May 20240.40450.42250.40450.40650.4065-
06 May 20240.40200.41800.38700.41250.4125-
03 May 20240.40650.41200.40350.41200.4120-
02 May 20240.40500.42050.40500.42050.4205-
30 Apr 20240.40050.40050.39300.39600.3960-
29 Apr 20240.40050.40050.38950.39050.3905-
26 Apr 20240.38050.41450.37950.38550.3855-
25 Apr 20240.38050.39200.37350.37350.3735-
24 Apr 20240.38550.39800.38450.38450.3845-
23 Apr 20240.40050.40200.39050.40200.4020-
22 Apr 20240.40900.41000.40200.40450.4045-
19 Apr 20240.37900.38850.36550.38800.3880-
18 Apr 20240.34800.36300.34800.35700.3570-
17 Apr 20240.34950.35650.34150.35300.3530-
16 Apr 20240.36700.37350.31450.31450.3145-
15 Apr 20240.40000.40150.37650.37650.376510,000
12 Apr 20240.42550.44250.41000.41000.4100-
11 Apr 20240.43150.44550.42450.42450.4245-
10 Apr 20240.44200.46300.44200.46300.46306,000
09 Apr 20240.46450.47200.46450.47100.4710-
08 Apr 20240.49850.49850.48500.48500.4850-
05 Apr 20240.48550.48550.47150.47500.4750-
04 Apr 20240.47150.47150.46700.46750.4675-
03 Apr 20240.47300.48050.46600.47250.4725-
02 Apr 20240.49350.50000.46250.46450.4645-
28 Mar 20240.45700.47800.45700.47300.4730-
27 Mar 20240.43400.45800.43100.45200.4520-
26 Mar 20240.42100.43400.40800.42300.42304,500
25 Mar 20240.42900.43900.42900.42900.4290-
22 Mar 20240.47100.47100.44500.44500.4450-
21 Mar 20240.42600.47400.42600.47200.472040,000
20 Mar 20240.49000.49000.46800.46800.4680200
19 Mar 20240.47700.50600.46600.50600.5060-
18 Mar 20240.46600.47200.46400.46800.4680-
15 Mar 20240.47000.48300.46400.46400.4640-
14 Mar 20240.50000.50000.46500.47000.47002,000
13 Mar 20240.49100.49100.48400.48700.4870-
12 Mar 20240.49600.49900.48400.49200.4920-
11 Mar 20240.48300.48700.47800.48300.4830250
08 Mar 20240.49000.49000.47500.47500.4750-
07 Mar 20240.49700.50000.48300.48300.4830-
06 Mar 20240.49300.51400.49300.50200.5020-
05 Mar 20240.53400.59600.48600.52600.52607,600
04 Mar 20240.50400.52400.50200.52200.5220-
01 Mar 20240.53800.55600.49700.49700.4970-
29 Feb 20240.48100.51600.47800.51600.51601,000
28 Feb 20240.47900.47900.47400.47800.4780-
27 Feb 20240.46900.47700.46800.47000.4700-
26 Feb 20240.48100.48500.47000.47000.4700-
23 Feb 20240.48600.48700.46400.46400.4640-
22 Feb 20240.49200.50600.47900.50200.5020-
21 Feb 20240.48100.48100.47300.47300.4730-
20 Feb 20240.48100.52000.48100.50800.5080-
19 Feb 20240.50600.50600.48100.48400.4840-
16 Feb 20240.51000.52000.49600.49600.4960-
15 Feb 20240.50200.51400.49100.49100.4910-
14 Feb 20240.50600.51400.48300.48300.483090
13 Feb 20240.53200.53200.51400.51600.5160-
12 Feb 20240.53200.53200.51600.52800.5280-
09 Feb 20240.49100.51600.48200.48700.48702,500
08 Feb 20240.48600.51800.46600.48100.48104,100
07 Feb 20240.46100.51400.46100.47300.47304,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...