RTL Group SA (RRTL.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 09:55PM 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 | 28.40 | 28.75 | 28.30 | 28.50 | 28.50 | 1,333 |
| 27 Jun 2024 | 28.85 | 28.90 | 28.15 | 28.45 | 28.45 | 35,785 |
| 26 Jun 2024 | 29.15 | 29.20 | 28.70 | 28.75 | 28.75 | 4,203 |
| 25 Jun 2024 | 29.35 | 29.60 | 29.00 | 29.05 | 29.05 | 1,398 |
| 24 Jun 2024 | 29.20 | 29.45 | 29.10 | 29.40 | 29.40 | 1,070 |
| 21 Jun 2024 | 29.50 | 29.60 | 29.00 | 29.10 | 29.10 | 360 |
| 20 Jun 2024 | 29.05 | 29.50 | 29.05 | 29.50 | 29.50 | 384 |
| 19 Jun 2024 | 29.25 | 29.25 | 28.95 | 29.05 | 29.05 | 1,200 |
| 18 Jun 2024 | 29.55 | 29.70 | 29.15 | 29.30 | 29.30 | 2,428 |
| 17 Jun 2024 | 29.05 | 29.45 | 28.90 | 29.40 | 29.40 | 1,310 |
| 14 Jun 2024 | 29.60 | 29.60 | 28.70 | 29.00 | 29.00 | 5,162 |
| 13 Jun 2024 | 30.30 | 30.30 | 29.40 | 29.55 | 29.55 | 2,590 |
| 12 Jun 2024 | 29.95 | 30.40 | 29.75 | 30.15 | 30.15 | 434 |
| 11 Jun 2024 | 30.25 | 30.40 | 29.75 | 29.80 | 29.80 | 3,410 |
| 10 Jun 2024 | 30.45 | 30.45 | 30.00 | 30.20 | 30.20 | 3,072 |
| 07 Jun 2024 | 30.90 | 31.05 | 30.45 | 30.50 | 30.50 | 1,670 |
| 06 Jun 2024 | 30.90 | 31.20 | 30.80 | 31.00 | 31.00 | 8,824 |
| 05 Jun 2024 | 31.05 | 31.15 | 30.85 | 30.90 | 30.90 | 214 |
| 04 Jun 2024 | 30.95 | 31.15 | 30.80 | 30.90 | 30.90 | 3,390 |
| 03 Jun 2024 | 30.95 | 31.35 | 30.90 | 30.95 | 30.95 | 3,080 |
| 31 May 2024 | 29.50 | 30.75 | 29.50 | 30.50 | 30.50 | 3,965 |
| 30 May 2024 | 29.05 | 29.70 | 29.00 | 29.50 | 29.50 | 1,153 |
| 29 May 2024 | 29.35 | 29.40 | 28.90 | 29.10 | 29.10 | 5,018 |
| 28 May 2024 | 29.45 | 29.75 | 29.35 | 29.50 | 29.50 | 808 |
| 27 May 2024 | 29.35 | 29.50 | 29.25 | 29.40 | 29.40 | 2,047 |
| 24 May 2024 | 29.15 | 29.60 | 29.10 | 29.35 | 29.35 | 636 |
| 23 May 2024 | 29.55 | 30.00 | 29.30 | 29.35 | 29.35 | 781 |
| 22 May 2024 | 29.85 | 30.05 | 29.50 | 29.55 | 29.55 | 1,048 |
| 21 May 2024 | 30.10 | 30.25 | 29.80 | 29.85 | 29.85 | 2,215 |
| 20 May 2024 | 30.30 | 30.30 | 30.10 | 30.10 | 30.10 | 684 |
| 17 May 2024 | 29.90 | 30.50 | 29.90 | 30.20 | 30.20 | 16,492 |
| 16 May 2024 | 29.90 | 30.25 | 29.90 | 29.95 | 29.95 | 2,884 |
| 15 May 2024 | 29.55 | 30.10 | 29.55 | 29.85 | 29.85 | 3,486 |
| 14 May 2024 | 29.60 | 29.75 | 29.50 | 29.55 | 29.55 | 2,147 |
| 13 May 2024 | 29.75 | 29.90 | 29.55 | 29.60 | 29.60 | 2,191 |
| 10 May 2024 | 29.60 | 29.95 | 29.45 | 29.70 | 29.70 | 18,252 |
| 09 May 2024 | 29.70 | 29.90 | 29.60 | 29.60 | 29.60 | 663 |
| 08 May 2024 | 29.45 | 29.80 | 29.40 | 29.75 | 29.75 | 3,482 |
| 07 May 2024 | 29.45 | 29.75 | 29.40 | 29.40 | 29.40 | 6,283 |
| 06 May 2024 | 29.65 | 29.75 | 29.35 | 29.45 | 29.45 | 2,192 |
| 03 May 2024 | 29.10 | 29.75 | 29.10 | 29.50 | 29.50 | 7,703 |
| 02 May 2024 | 29.00 | 29.40 | 28.90 | 28.90 | 28.90 | 2,404 |
| 30 Apr 2024 | 29.35 | 29.40 | 28.65 | 28.90 | 28.90 | 8,100 |
| 29 Apr 2024 | 29.45 | 29.45 | 29.05 | 29.35 | 29.35 | 5,174 |
| 26 Apr 2024 | 29.15 | 29.60 | 29.15 | 29.30 | 29.30 | 5,737 |
| 25 Apr 2024 | 29.25 | 29.70 | 29.00 | 29.10 | 29.10 | 10,352 |
| 25 Apr 2024 | 2.75 Dividend | |||||
| 24 Apr 2024 | 31.95 | 32.30 | 31.60 | 31.65 | 28.90 | 4,872 |
| 23 Apr 2024 | 31.60 | 32.75 | 31.50 | 31.90 | 29.13 | 18,486 |
| 22 Apr 2024 | 31.00 | 31.90 | 30.90 | 31.70 | 28.95 | 14,480 |
| 19 Apr 2024 | 30.95 | 30.95 | 30.45 | 30.65 | 27.99 | 13,345 |
| 18 Apr 2024 | 31.15 | 31.15 | 30.75 | 30.95 | 28.26 | 4,323 |
| 17 Apr 2024 | 30.65 | 31.05 | 30.65 | 30.80 | 28.12 | 12,342 |
| 16 Apr 2024 | 31.10 | 31.20 | 30.70 | 30.75 | 28.08 | 12,863 |
| 15 Apr 2024 | 31.15 | 31.45 | 31.00 | 31.15 | 28.44 | 12,107 |
| 12 Apr 2024 | 31.45 | 31.60 | 31.00 | 31.15 | 28.44 | 8,330 |
| 11 Apr 2024 | 31.25 | 31.55 | 31.15 | 31.50 | 28.76 | 4,276 |
| 10 Apr 2024 | 31.30 | 31.50 | 30.95 | 31.20 | 28.49 | 10,033 |
| 09 Apr 2024 | 31.30 | 31.50 | 31.15 | 31.30 | 28.58 | 7,290 |
| 08 Apr 2024 | 31.20 | 31.35 | 31.15 | 31.30 | 28.58 | 4,988 |
| 05 Apr 2024 | 31.35 | 31.35 | 31.00 | 31.20 | 28.49 | 10,980 |
| 04 Apr 2024 | 31.30 | 31.50 | 31.20 | 31.25 | 28.53 | 3,654 |
| 03 Apr 2024 | 31.50 | 31.70 | 31.25 | 31.40 | 28.67 | 5,980 |
| 02 Apr 2024 | 31.40 | 31.75 | 31.10 | 31.35 | 28.63 | 5,598 |
| 28 Mar 2024 | 31.72 | 31.76 | 31.28 | 31.30 | 28.58 | 3,157 |
| 27 Mar 2024 | 31.16 | 31.68 | 31.00 | 31.60 | 28.85 | 2,515 |
| 26 Mar 2024 | 31.04 | 31.20 | 30.86 | 31.04 | 28.34 | 3,060 |
| 25 Mar 2024 | 31.20 | 31.20 | 30.80 | 30.96 | 28.27 | 7,152 |
| 22 Mar 2024 | 31.20 | 31.28 | 30.84 | 30.96 | 28.27 | 5,999 |
| 21 Mar 2024 | 31.70 | 32.16 | 31.18 | 31.24 | 28.53 | 5,430 |
| 20 Mar 2024 | 30.42 | 31.58 | 30.40 | 31.58 | 28.84 | 3,380 |
| 19 Mar 2024 | 30.48 | 30.66 | 30.16 | 30.48 | 27.83 | 5,263 |
| 18 Mar 2024 | 30.56 | 30.60 | 30.00 | 30.36 | 27.72 | 14,946 |
| 15 Mar 2024 | 30.94 | 31.32 | 30.34 | 30.38 | 27.74 | 17,824 |
| 14 Mar 2024 | 33.00 | 33.00 | 29.88 | 30.82 | 28.14 | 45,143 |
| 13 Mar 2024 | 33.86 | 33.90 | 33.32 | 33.36 | 30.46 | 2,801 |
| 12 Mar 2024 | 33.60 | 34.12 | 33.50 | 33.80 | 30.86 | 4,246 |
| 11 Mar 2024 | 33.22 | 33.50 | 32.74 | 33.50 | 30.59 | 1,020 |
| 08 Mar 2024 | 33.02 | 33.40 | 32.90 | 33.12 | 30.24 | 900 |
| 07 Mar 2024 | 32.84 | 33.06 | 32.48 | 32.76 | 29.91 | 7,033 |
| 06 Mar 2024 | 32.98 | 33.10 | 32.68 | 32.86 | 30.00 | 3,882 |
| 05 Mar 2024 | 33.14 | 33.18 | 32.54 | 32.84 | 29.99 | 5,717 |
| 04 Mar 2024 | 34.28 | 34.32 | 33.10 | 33.12 | 30.24 | 3,011 |
| 01 Mar 2024 | 34.28 | 34.46 | 34.12 | 34.26 | 31.28 | 5,260 |
| 29 Feb 2024 | 34.14 | 34.30 | 34.08 | 34.10 | 31.14 | 2,126 |
| 28 Feb 2024 | 34.40 | 34.42 | 34.08 | 34.10 | 31.14 | 1,754 |
| 27 Feb 2024 | 34.24 | 34.44 | 33.94 | 34.28 | 31.30 | 2,580 |
| 26 Feb 2024 | 34.56 | 34.58 | 34.12 | 34.16 | 31.19 | 5,360 |
| 23 Feb 2024 | 34.54 | 34.62 | 34.26 | 34.42 | 31.43 | 3,400 |
| 22 Feb 2024 | 34.76 | 34.78 | 34.34 | 34.54 | 31.54 | 5,862 |
| 21 Feb 2024 | 34.18 | 34.58 | 34.14 | 34.50 | 31.50 | 1,251 |
| 20 Feb 2024 | 34.86 | 34.96 | 34.08 | 34.14 | 31.17 | 2,075 |
| 19 Feb 2024 | 35.04 | 35.04 | 34.58 | 34.96 | 31.92 | 6,289 |
| 16 Feb 2024 | 35.00 | 35.18 | 34.64 | 35.02 | 31.98 | 1,837 |
| 15 Feb 2024 | 35.40 | 35.48 | 34.90 | 35.04 | 32.00 | 1,470 |
| 14 Feb 2024 | 35.02 | 35.88 | 34.94 | 35.40 | 32.32 | 3,299 |
| 13 Feb 2024 | 35.14 | 35.40 | 34.84 | 35.02 | 31.98 | 1,580 |
| 12 Feb 2024 | 35.04 | 35.26 | 34.82 | 35.08 | 32.03 | 2,670 |
| 09 Feb 2024 | 35.04 | 35.14 | 34.64 | 34.78 | 31.76 | 4,980 |
| 08 Feb 2024 | 35.04 | 35.24 | 34.76 | 35.06 | 32.01 | 526 |
| *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.