CoStar Group Inc (RLG.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:30PM CEST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 69.40 | 69.69 | 68.99 | 69.35 | 69.35 | 10 |
| 27 Jun 2024 | 68.00 | 68.99 | 67.90 | 68.81 | 68.81 | - |
| 26 Jun 2024 | 69.03 | 69.16 | 67.50 | 68.03 | 68.03 | - |
| 25 Jun 2024 | 69.45 | 69.46 | 68.07 | 69.24 | 69.24 | - |
| 24 Jun 2024 | 69.00 | 69.67 | 68.76 | 69.57 | 69.57 | - |
| 21 Jun 2024 | 68.21 | 68.78 | 68.21 | 68.39 | 68.39 | - |
| 20 Jun 2024 | 67.73 | 68.51 | 67.73 | 68.36 | 68.36 | - |
| 19 Jun 2024 | 67.67 | 67.76 | 67.64 | 67.65 | 67.65 | - |
| 18 Jun 2024 | 68.36 | 68.36 | 67.09 | 67.25 | 67.25 | - |
| 17 Jun 2024 | 69.11 | 69.11 | 67.77 | 68.10 | 68.10 | - |
| 14 Jun 2024 | 70.05 | 70.15 | 69.16 | 69.23 | 69.23 | - |
| 13 Jun 2024 | 71.78 | 71.79 | 70.41 | 70.43 | 70.43 | - |
| 12 Jun 2024 | 71.45 | 73.44 | 70.94 | 72.69 | 72.69 | 10 |
| 11 Jun 2024 | 70.93 | 71.27 | 70.29 | 71.27 | 71.27 | - |
| 10 Jun 2024 | 70.82 | 71.09 | 70.58 | 71.00 | 71.00 | - |
| 07 Jun 2024 | 70.82 | 70.82 | 70.09 | 70.62 | 70.62 | - |
| 06 Jun 2024 | 70.34 | 71.66 | 70.34 | 70.94 | 70.94 | - |
| 05 Jun 2024 | 72.45 | 72.51 | 71.79 | 71.79 | 71.79 | - |
| 04 Jun 2024 | 71.55 | 72.77 | 71.37 | 72.77 | 72.77 | - |
| 03 Jun 2024 | 72.20 | 72.20 | 70.42 | 71.00 | 71.00 | - |
| 31 May 2024 | 73.02 | 73.36 | 71.49 | 71.49 | 71.49 | - |
| 30 May 2024 | 73.59 | 73.95 | 72.32 | 72.54 | 72.54 | - |
| 29 May 2024 | 76.47 | 76.47 | 74.38 | 74.38 | 74.38 | - |
| 28 May 2024 | 79.07 | 79.07 | 76.92 | 76.92 | 76.92 | - |
| 27 May 2024 | 79.17 | 79.26 | 79.08 | 79.26 | 79.26 | - |
| 24 May 2024 | 79.32 | 80.02 | 79.01 | 79.37 | 79.37 | - |
| 23 May 2024 | 80.57 | 80.63 | 79.18 | 79.26 | 79.26 | - |
| 22 May 2024 | 80.01 | 80.74 | 79.90 | 80.30 | 80.30 | - |
| 21 May 2024 | 80.46 | 80.77 | 80.20 | 80.20 | 80.20 | - |
| 20 May 2024 | 80.48 | 80.52 | 79.34 | 79.49 | 79.49 | - |
| 17 May 2024 | 81.12 | 81.30 | 80.30 | 80.30 | 80.30 | - |
| 16 May 2024 | 81.39 | 82.01 | 81.23 | 81.27 | 81.27 | - |
| 15 May 2024 | 81.13 | 82.05 | 81.04 | 82.05 | 82.05 | - |
| 14 May 2024 | 82.13 | 82.36 | 81.20 | 81.20 | 81.20 | - |
| 13 May 2024 | 83.48 | 83.55 | 82.18 | 82.18 | 82.18 | - |
| 10 May 2024 | 85.08 | 85.17 | 83.59 | 83.82 | 83.82 | - |
| 09 May 2024 | 84.00 | 84.96 | 83.66 | 84.73 | 84.73 | - |
| 08 May 2024 | 86.07 | 86.15 | 83.97 | 84.52 | 84.52 | - |
| 07 May 2024 | 84.82 | 85.97 | 84.80 | 85.97 | 85.97 | - |
| 06 May 2024 | 84.86 | 85.01 | 84.15 | 84.50 | 84.50 | - |
| 03 May 2024 | 84.09 | 84.94 | 83.48 | 84.62 | 84.62 | - |
| 02 May 2024 | 84.27 | 84.56 | 83.25 | 83.56 | 83.56 | - |
| 30 Apr 2024 | 86.38 | 86.39 | 85.43 | 85.91 | 85.91 | - |
| 29 Apr 2024 | 86.63 | 86.73 | 85.95 | 86.30 | 86.30 | - |
| 26 Apr 2024 | 83.90 | 86.99 | 83.37 | 86.38 | 86.38 | - |
| 25 Apr 2024 | 86.73 | 86.74 | 83.08 | 84.18 | 84.18 | - |
| 24 Apr 2024 | 81.50 | 86.20 | 81.40 | 85.30 | 85.30 | - |
| 23 Apr 2024 | 80.10 | 80.24 | 79.76 | 79.84 | 79.84 | - |
| 22 Apr 2024 | 79.27 | 80.54 | 79.23 | 80.54 | 80.54 | - |
| 19 Apr 2024 | 78.71 | 79.54 | 78.70 | 79.48 | 79.48 | - |
| 18 Apr 2024 | 80.20 | 80.82 | 79.46 | 79.50 | 79.50 | - |
| 17 Apr 2024 | 81.28 | 81.43 | 80.76 | 80.76 | 80.76 | - |
| 16 Apr 2024 | 82.40 | 82.40 | 80.65 | 80.98 | 80.98 | - |
| 15 Apr 2024 | 85.08 | 85.57 | 82.12 | 82.12 | 82.12 | - |
| 12 Apr 2024 | 86.65 | 87.12 | 84.66 | 85.09 | 85.09 | - |
| 11 Apr 2024 | 84.38 | 86.84 | 84.06 | 86.84 | 86.84 | - |
| 10 Apr 2024 | 88.24 | 88.40 | 83.56 | 83.92 | 83.92 | - |
| 09 Apr 2024 | 86.76 | 87.36 | 86.58 | 87.34 | 87.34 | - |
| 08 Apr 2024 | 87.38 | 87.67 | 86.71 | 86.71 | 86.71 | - |
| 05 Apr 2024 | 84.85 | 87.72 | 84.33 | 87.63 | 87.63 | - |
| 04 Apr 2024 | 86.24 | 87.24 | 85.89 | 85.89 | 85.89 | - |
| 03 Apr 2024 | 86.34 | 86.48 | 85.76 | 86.15 | 86.15 | - |
| 02 Apr 2024 | 88.02 | 88.14 | 86.41 | 86.53 | 86.53 | - |
| 28 Mar 2024 | 89.00 | 90.00 | 89.00 | 89.50 | 89.50 | - |
| 27 Mar 2024 | 88.00 | 89.00 | 88.00 | 88.50 | 88.50 | - |
| 26 Mar 2024 | 88.00 | 88.50 | 87.50 | 87.50 | 87.50 | - |
| 25 Mar 2024 | 88.00 | 88.00 | 87.50 | 88.00 | 88.00 | - |
| 22 Mar 2024 | 90.00 | 90.00 | 88.50 | 89.00 | 89.00 | - |
| 21 Mar 2024 | 88.00 | 89.50 | 88.00 | 89.50 | 89.50 | - |
| 20 Mar 2024 | 86.50 | 89.00 | 86.50 | 88.00 | 88.00 | - |
| 19 Mar 2024 | 88.50 | 89.00 | 86.50 | 87.00 | 87.00 | - |
| 18 Mar 2024 | 87.00 | 90.50 | 87.00 | 88.50 | 88.50 | - |
| 15 Mar 2024 | 80.50 | 87.50 | 80.50 | 87.50 | 87.50 | - |
| 14 Mar 2024 | 80.00 | 80.50 | 79.50 | 80.00 | 80.00 | - |
| 13 Mar 2024 | 79.50 | 80.50 | 79.50 | 80.00 | 80.00 | - |
| 12 Mar 2024 | 79.50 | 79.50 | 79.00 | 79.50 | 79.50 | - |
| 11 Mar 2024 | 78.50 | 79.50 | 78.00 | 79.00 | 79.00 | - |
| 08 Mar 2024 | 78.00 | 79.00 | 77.50 | 78.50 | 78.50 | - |
| 07 Mar 2024 | 80.00 | 81.00 | 78.00 | 78.00 | 78.00 | - |
| 06 Mar 2024 | 80.50 | 80.50 | 79.50 | 80.00 | 80.00 | - |
| 05 Mar 2024 | 81.50 | 81.50 | 80.00 | 80.00 | 80.00 | - |
| 04 Mar 2024 | 81.00 | 81.50 | 80.00 | 81.50 | 81.50 | - |
| 01 Mar 2024 | 80.50 | 81.50 | 80.00 | 81.50 | 81.50 | - |
| 29 Feb 2024 | 79.50 | 80.50 | 79.00 | 80.50 | 80.50 | - |
| 28 Feb 2024 | 78.00 | 79.50 | 78.00 | 79.50 | 79.50 | - |
| 27 Feb 2024 | 77.00 | 78.50 | 77.00 | 78.50 | 78.50 | - |
| 26 Feb 2024 | 78.00 | 78.00 | 77.00 | 77.50 | 77.50 | - |
| 23 Feb 2024 | 76.00 | 78.50 | 76.00 | 78.50 | 78.50 | - |
| 22 Feb 2024 | 77.50 | 79.00 | 75.50 | 76.00 | 76.00 | - |
| 21 Feb 2024 | 68.50 | 77.50 | 68.00 | 77.50 | 77.50 | - |
| 20 Feb 2024 | 75.50 | 75.50 | 74.00 | 74.50 | 74.50 | - |
| 19 Feb 2024 | 75.50 | 76.00 | 75.50 | 75.50 | 75.50 | - |
| 16 Feb 2024 | 77.00 | 77.00 | 75.50 | 75.50 | 75.50 | - |
| 15 Feb 2024 | 77.00 | 77.00 | 76.50 | 77.00 | 77.00 | - |
| 14 Feb 2024 | 76.50 | 76.50 | 76.00 | 76.50 | 76.50 | - |
| 13 Feb 2024 | 77.00 | 77.00 | 74.50 | 76.00 | 76.00 | - |
| 12 Feb 2024 | 77.00 | 77.50 | 77.00 | 77.00 | 77.00 | - |
| 09 Feb 2024 | 76.00 | 77.00 | 75.00 | 76.50 | 76.50 | - |
| 08 Feb 2024 | 79.00 | 79.50 | 75.50 | 75.50 | 75.50 | - |
| 07 Feb 2024 | 78.00 | 79.50 | 78.00 | 78.50 | 78.50 | - |
| *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.