CoStar Group, Inc. (RLG.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:04AM CEST
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | 67.88 | 67.88 | 67.88 | 67.88 | 67.88 | 14 |
| 03 Jul 2024 | 68.57 | 68.57 | 68.57 | 68.57 | 68.57 | - |
| 02 Jul 2024 | 68.24 | 68.24 | 68.24 | 68.24 | 68.24 | - |
| 01 Jul 2024 | 68.50 | 69.30 | 68.50 | 68.54 | 68.54 | 14 |
| 28 Jun 2024 | 68.96 | 68.96 | 68.89 | 68.89 | 68.89 | 50 |
| 27 Jun 2024 | 67.56 | 67.56 | 67.56 | 67.56 | 67.56 | - |
| 26 Jun 2024 | 68.55 | 68.55 | 68.55 | 68.55 | 68.55 | - |
| 25 Jun 2024 | 68.92 | 68.92 | 68.92 | 68.92 | 68.92 | - |
| 24 Jun 2024 | 70.00 | 70.00 | 68.53 | 68.53 | 68.53 | 10 |
| 21 Jun 2024 | 67.69 | 67.69 | 67.69 | 67.69 | 67.69 | - |
| 20 Jun 2024 | 67.23 | 67.23 | 67.23 | 67.23 | 67.23 | - |
| 19 Jun 2024 | 67.21 | 67.21 | 67.21 | 67.21 | 67.21 | - |
| 18 Jun 2024 | 68.15 | 68.15 | 68.15 | 68.15 | 68.15 | 40 |
| 17 Jun 2024 | 69.17 | 69.17 | 68.16 | 68.16 | 68.16 | 40 |
| 14 Jun 2024 | 69.55 | 70.60 | 69.55 | 70.60 | 70.60 | 40 |
| 13 Jun 2024 | 71.29 | 71.29 | 71.29 | 71.29 | 71.29 | - |
| 12 Jun 2024 | 70.99 | 70.99 | 70.99 | 70.99 | 70.99 | - |
| 11 Jun 2024 | 71.36 | 71.36 | 71.00 | 71.00 | 71.00 | 47 |
| 10 Jun 2024 | 70.95 | 70.95 | 70.38 | 70.38 | 70.38 | 40 |
| 07 Jun 2024 | 70.77 | 70.77 | 70.77 | 70.77 | 70.77 | 40 |
| 06 Jun 2024 | 71.06 | 71.06 | 71.06 | 71.06 | 71.06 | - |
| 05 Jun 2024 | 71.96 | 71.96 | 71.96 | 71.96 | 71.96 | - |
| 04 Jun 2024 | 71.05 | 71.71 | 71.05 | 71.71 | 71.71 | - |
| 03 Jun 2024 | 71.73 | 71.73 | 71.73 | 71.73 | 71.73 | - |
| 31 May 2024 | 72.54 | 72.54 | 72.54 | 72.54 | 72.54 | - |
| 30 May 2024 | 73.10 | 73.10 | 72.99 | 72.99 | 72.99 | - |
| 29 May 2024 | 75.96 | 75.96 | 75.96 | 75.96 | 75.96 | - |
| 28 May 2024 | 78.55 | 78.55 | 78.55 | 78.55 | 78.55 | - |
| 27 May 2024 | 78.62 | 79.62 | 78.62 | 79.62 | 79.62 | 25 |
| 24 May 2024 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | - |
| 23 May 2024 | 80.13 | 80.13 | 80.13 | 80.13 | 80.13 | - |
| 22 May 2024 | 79.49 | 79.49 | 79.49 | 79.49 | 79.49 | - |
| 21 May 2024 | 79.95 | 79.97 | 79.95 | 79.97 | 79.97 | - |
| 20 May 2024 | 79.96 | 79.96 | 79.96 | 79.96 | 79.96 | - |
| 17 May 2024 | 80.64 | 80.64 | 80.64 | 80.64 | 80.64 | - |
| 16 May 2024 | 80.84 | 80.92 | 80.84 | 80.92 | 80.92 | 20 |
| 15 May 2024 | 80.64 | 80.64 | 80.64 | 80.64 | 80.64 | - |
| 14 May 2024 | 81.64 | 81.64 | 81.64 | 81.64 | 81.64 | - |
| 13 May 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - |
| 10 May 2024 | 84.57 | 84.61 | 84.57 | 84.61 | 84.61 | - |
| 09 May 2024 | 83.51 | 83.56 | 83.51 | 83.56 | 83.56 | - |
| 08 May 2024 | 85.60 | 85.60 | 85.60 | 85.60 | 85.60 | - |
| 07 May 2024 | 84.40 | 84.40 | 84.40 | 84.40 | 84.40 | - |
| 06 May 2024 | 84.32 | 84.32 | 84.32 | 84.32 | 84.32 | - |
| 03 May 2024 | 83.63 | 83.63 | 83.63 | 83.63 | 83.63 | - |
| 02 May 2024 | 83.75 | 83.75 | 83.75 | 83.75 | 83.75 | - |
| 30 Apr 2024 | 85.88 | 85.88 | 85.88 | 85.88 | 85.88 | - |
| 29 Apr 2024 | 86.10 | 86.10 | 86.10 | 86.10 | 86.10 | - |
| 26 Apr 2024 | 83.48 | 83.48 | 83.00 | 83.00 | 83.00 | 25 |
| 25 Apr 2024 | 86.20 | 86.20 | 86.20 | 86.20 | 86.20 | - |
| 24 Apr 2024 | 81.00 | 86.02 | 81.00 | 86.02 | 86.02 | 86 |
| 23 Apr 2024 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | - |
| 22 Apr 2024 | 78.78 | 78.78 | 78.78 | 78.78 | 78.78 | - |
| 19 Apr 2024 | 78.19 | 78.79 | 78.19 | 78.79 | 78.79 | - |
| 18 Apr 2024 | 79.73 | 79.73 | 79.73 | 79.73 | 79.73 | - |
| 17 Apr 2024 | 80.74 | 80.74 | 80.74 | 80.74 | 80.74 | - |
| 16 Apr 2024 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | - |
| 15 Apr 2024 | 84.58 | 84.58 | 84.58 | 84.58 | 84.58 | - |
| 12 Apr 2024 | 86.53 | 86.53 | 86.35 | 86.35 | 86.35 | - |
| 11 Apr 2024 | 83.89 | 83.89 | 83.89 | 83.89 | 83.89 | - |
| 10 Apr 2024 | 87.71 | 87.71 | 85.10 | 85.10 | 85.10 | 356 |
| 09 Apr 2024 | 86.25 | 86.70 | 86.25 | 86.70 | 86.70 | - |
| 08 Apr 2024 | 86.88 | 86.88 | 86.88 | 86.88 | 86.88 | - |
| 05 Apr 2024 | 84.34 | 84.34 | 84.34 | 84.34 | 84.34 | - |
| 04 Apr 2024 | 85.74 | 85.81 | 85.74 | 85.81 | 85.81 | - |
| 03 Apr 2024 | 85.79 | 85.79 | 85.39 | 85.39 | 85.39 | - |
| 02 Apr 2024 | 87.54 | 87.54 | 86.16 | 86.16 | 86.16 | - |
| 28 Mar 2024 | 89.00 | 90.00 | 89.00 | 89.50 | 89.50 | 25 |
| 27 Mar 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
| 26 Mar 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
| 25 Mar 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
| 22 Mar 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
| 21 Mar 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
| 20 Mar 2024 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - |
| 19 Mar 2024 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | - |
| 18 Mar 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - |
| 15 Mar 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - |
| 14 Mar 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| 13 Mar 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 12 Mar 2024 | 79.50 | 80.50 | 79.50 | 80.50 | 80.50 | 3 |
| 11 Mar 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
| 08 Mar 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
| 07 Mar 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| 06 Mar 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| 05 Mar 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
| 04 Mar 2024 | 81.00 | 81.00 | 80.50 | 80.50 | 80.50 | - |
| 01 Mar 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - |
| 29 Feb 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 28 Feb 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
| 27 Feb 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| 26 Feb 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
| 23 Feb 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
| 22 Feb 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
| 21 Feb 2024 | 68.00 | 71.00 | 68.00 | 71.00 | 71.00 | - |
| 20 Feb 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 19 Feb 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 16 Feb 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
| 15 Feb 2024 | 76.50 | 76.50 | 76.00 | 76.00 | 76.00 | - |
| 14 Feb 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
| 13 Feb 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
| *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.