NatWest Group PLC (RYSD.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 03:31PM CEST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 3.7210 | 3.7870 | 3.7210 | 3.7280 | 3.7280 | - |
| 27 Jun 2024 | 3.7510 | 3.7510 | 3.7280 | 3.7440 | 3.7440 | 500 |
| 26 Jun 2024 | 3.7080 | 3.7430 | 3.6960 | 3.7270 | 3.7270 | - |
| 25 Jun 2024 | 3.7350 | 3.7510 | 3.6770 | 3.7190 | 3.7190 | - |
| 24 Jun 2024 | 3.7650 | 3.7990 | 3.7650 | 3.7930 | 3.7930 | - |
| 21 Jun 2024 | 3.8020 | 3.8310 | 3.7240 | 3.7240 | 3.7240 | - |
| 20 Jun 2024 | 3.6690 | 3.8040 | 3.6690 | 3.8040 | 3.8040 | - |
| 19 Jun 2024 | 3.6960 | 3.7380 | 3.6960 | 3.7380 | 3.7380 | - |
| 18 Jun 2024 | 3.6870 | 3.6960 | 3.6690 | 3.6960 | 3.6960 | - |
| 17 Jun 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| 14 Jun 2024 | 3.6820 | 3.6820 | 3.6140 | 3.6300 | 3.6300 | - |
| 13 Jun 2024 | 3.6440 | 3.6850 | 3.6440 | 3.6720 | 3.6720 | - |
| 12 Jun 2024 | 3.6110 | 3.7080 | 3.6110 | 3.6980 | 3.6980 | - |
| 11 Jun 2024 | 3.6670 | 3.7000 | 3.6070 | 3.6070 | 3.6070 | 105 |
| 10 Jun 2024 | 3.7020 | 3.7120 | 3.6720 | 3.6720 | 3.6720 | - |
| 07 Jun 2024 | 3.7370 | 3.7590 | 3.7170 | 3.7370 | 3.7370 | - |
| 06 Jun 2024 | 3.6890 | 3.7540 | 3.6890 | 3.7540 | 3.7540 | 490 |
| 05 Jun 2024 | 3.6960 | 3.6960 | 3.6700 | 3.6700 | 3.6700 | - |
| 04 Jun 2024 | 3.7460 | 3.7460 | 3.7460 | 3.7460 | 3.7460 | - |
| 03 Jun 2024 | 3.7390 | 3.7390 | 3.7390 | 3.7390 | 3.7390 | - |
| 31 May 2024 | 3.7150 | 3.7570 | 3.7150 | 3.7420 | 3.7420 | 2,000 |
| 30 May 2024 | 3.6600 | 3.7330 | 3.6600 | 3.7330 | 3.7330 | - |
| 29 May 2024 | 3.6690 | 3.6690 | 3.6690 | 3.6690 | 3.6690 | - |
| 28 May 2024 | 3.6980 | 3.6980 | 3.6980 | 3.6980 | 3.6980 | - |
| 27 May 2024 | 3.7120 | 3.7200 | 3.7120 | 3.7200 | 3.7200 | 2,400 |
| 24 May 2024 | 3.5430 | 3.6400 | 3.5430 | 3.6280 | 3.6280 | 12,200 |
| 23 May 2024 | 3.6890 | 3.6920 | 3.6450 | 3.6570 | 3.6570 | - |
| 22 May 2024 | 3.7530 | 3.7880 | 3.7530 | 3.7880 | 3.7880 | - |
| 21 May 2024 | 3.7240 | 3.7250 | 3.7110 | 3.7220 | 3.7220 | - |
| 20 May 2024 | 3.7790 | 3.7890 | 3.7590 | 3.7650 | 3.7650 | - |
| 17 May 2024 | 3.8100 | 3.8280 | 3.7860 | 3.7860 | 3.7860 | 300 |
| 16 May 2024 | 3.8230 | 3.8440 | 3.8180 | 3.8180 | 3.8180 | 300 |
| 15 May 2024 | 3.7760 | 3.8540 | 3.7760 | 3.8330 | 3.8330 | 2,000 |
| 14 May 2024 | 3.7380 | 3.8010 | 3.7380 | 3.7850 | 3.7850 | 55 |
| 13 May 2024 | 3.7160 | 3.7660 | 3.7160 | 3.7480 | 3.7480 | - |
| 10 May 2024 | 3.7050 | 3.7370 | 3.7050 | 3.7350 | 3.7350 | 2,562 |
| 09 May 2024 | 3.6780 | 3.7390 | 3.6780 | 3.7080 | 3.7080 | 1,800 |
| 08 May 2024 | 3.6180 | 3.6870 | 3.6180 | 3.6840 | 3.6840 | - |
| 07 May 2024 | 3.5700 | 3.7180 | 3.5700 | 3.6930 | 3.6930 | 325 |
| 06 May 2024 | 3.5740 | 3.5740 | 3.5610 | 3.5620 | 3.5620 | - |
| 03 May 2024 | 3.5200 | 3.5990 | 3.5180 | 3.5940 | 3.5940 | 65 |
| 02 May 2024 | 3.4770 | 3.5920 | 3.4740 | 3.5730 | 3.5730 | 2,692 |
| 30 Apr 2024 | 3.5370 | 3.5930 | 3.5360 | 3.5610 | 3.5610 | - |
| 29 Apr 2024 | 3.5220 | 3.5820 | 3.5220 | 3.5820 | 3.5820 | - |
| 26 Apr 2024 | 3.3070 | 3.6190 | 3.3070 | 3.6020 | 3.6020 | 358 |
| 25 Apr 2024 | 3.3220 | 3.4040 | 3.3220 | 3.4040 | 3.4040 | 14,657 |
| 24 Apr 2024 | 3.3420 | 3.3800 | 3.3250 | 3.3510 | 3.3510 | 5,042 |
| 23 Apr 2024 | 3.2780 | 3.3430 | 3.2780 | 3.3430 | 3.3430 | - |
| 22 Apr 2024 | 3.1800 | 3.2890 | 3.1790 | 3.2630 | 3.2630 | - |
| 19 Apr 2024 | 3.1830 | 3.2550 | 3.1830 | 3.2550 | 3.2550 | - |
| 18 Apr 2024 | 3.1770 | 3.2580 | 3.1770 | 3.2410 | 3.2410 | - |
| 17 Apr 2024 | 3.1360 | 3.2270 | 3.1360 | 3.2270 | 3.2270 | - |
| 16 Apr 2024 | 3.2010 | 3.2030 | 3.1750 | 3.1750 | 3.1750 | 182 |
| 15 Apr 2024 | 3.2120 | 3.2810 | 3.2120 | 3.2810 | 3.2810 | - |
| 12 Apr 2024 | 3.1650 | 3.2800 | 3.1650 | 3.2430 | 3.2430 | 1,949 |
| 11 Apr 2024 | 3.2490 | 3.2910 | 3.1990 | 3.2140 | 3.2140 | 2,057 |
| 10 Apr 2024 | 3.2820 | 3.2950 | 3.2630 | 3.2870 | 3.2870 | - |
| 09 Apr 2024 | 3.2390 | 3.2920 | 3.2390 | 3.2870 | 3.2870 | - |
| 08 Apr 2024 | 3.2530 | 3.3010 | 3.2530 | 3.3010 | 3.3010 | - |
| 05 Apr 2024 | 3.2480 | 3.2480 | 3.2480 | 3.2480 | 3.2480 | - |
| 04 Apr 2024 | 3.1740 | 3.1740 | 3.1740 | 3.1740 | 3.1740 | - |
| 03 Apr 2024 | 3.1100 | 3.2010 | 3.1100 | 3.2010 | 3.2010 | 4,277 |
| 02 Apr 2024 | 3.1020 | 3.1020 | 3.1020 | 3.1020 | 3.1020 | - |
| 28 Mar 2024 | 3.0870 | 3.1500 | 3.0870 | 3.1500 | 3.1500 | 990 |
| 27 Mar 2024 | 3.0370 | 3.0920 | 3.0350 | 3.0920 | 3.0920 | - |
| 26 Mar 2024 | 2.9980 | 3.1030 | 2.9980 | 3.0840 | 3.0840 | 7,500 |
| 25 Mar 2024 | 3.0270 | 3.0780 | 3.0270 | 3.0320 | 3.0320 | 951 |
| 22 Mar 2024 | 2.9150 | 3.0660 | 2.9130 | 3.0580 | 3.0580 | 6,964 |
| 21 Mar 2024 | 2.9150 | 2.9840 | 2.9130 | 2.9780 | 2.9780 | 6,964 |
| 20 Mar 2024 | 2.7800 | 2.9200 | 2.7800 | 2.9190 | 2.9190 | - |
| 19 Mar 2024 | 2.8050 | 2.8400 | 2.7840 | 2.8370 | 2.8370 | - |
| 18 Mar 2024 | 2.8400 | 2.8400 | 2.8210 | 2.8270 | 2.8270 | - |
| 15 Mar 2024 | 2.8060 | 2.8790 | 2.8050 | 2.8780 | 2.8780 | - |
| 14 Mar 2024 | 2.8540 | 2.8700 | 2.8110 | 2.8700 | 2.8700 | - |
| 14 Mar 2024 | 0.115 Dividend | |||||
| 13 Mar 2024 | 2.9740 | 3.0260 | 2.9740 | 3.0060 | 2.8910 | - |
| 12 Mar 2024 | 2.9450 | 3.0320 | 2.9440 | 3.0210 | 2.9054 | 877 |
| 11 Mar 2024 | 2.9490 | 2.9790 | 2.9490 | 2.9700 | 2.8564 | - |
| 08 Mar 2024 | 2.9450 | 3.0030 | 2.9450 | 3.0030 | 2.8881 | - |
| 07 Mar 2024 | 2.9590 | 2.9770 | 2.9430 | 2.9430 | 2.8304 | - |
| 06 Mar 2024 | 2.9260 | 3.0230 | 2.9260 | 3.0000 | 2.8852 | 80 |
| 05 Mar 2024 | 2.8830 | 2.9700 | 2.8830 | 2.9700 | 2.8564 | - |
| 04 Mar 2024 | 2.8850 | 2.9290 | 2.8850 | 2.9290 | 2.8169 | - |
| 01 Mar 2024 | 2.8150 | 2.9180 | 2.8150 | 2.8880 | 2.7775 | 125 |
| 29 Feb 2024 | 2.7260 | 2.8520 | 2.7260 | 2.8490 | 2.7400 | - |
| 28 Feb 2024 | 2.7240 | 2.8050 | 2.7240 | 2.7960 | 2.6890 | 789 |
| 27 Feb 2024 | 2.6980 | 2.7720 | 2.6980 | 2.7700 | 2.6640 | - |
| 26 Feb 2024 | 2.7150 | 2.7530 | 2.7150 | 2.7420 | 2.6371 | 40 |
| 23 Feb 2024 | 2.7090 | 2.7300 | 2.7090 | 2.7300 | 2.6256 | - |
| 22 Feb 2024 | 2.6860 | 2.7250 | 2.6860 | 2.7250 | 2.6207 | - |
| 21 Feb 2024 | 2.6710 | 2.7290 | 2.6710 | 2.7150 | 2.6111 | - |
| 20 Feb 2024 | 2.6790 | 2.6990 | 2.6420 | 2.6990 | 2.5957 | 130 |
| 19 Feb 2024 | 2.7030 | 2.7170 | 2.6520 | 2.6520 | 2.5505 | 2,149 |
| 16 Feb 2024 | 2.5260 | 2.6820 | 2.5260 | 2.6820 | 2.5794 | - |
| 15 Feb 2024 | 2.4700 | 2.5420 | 2.4680 | 2.5420 | 2.4448 | - |
| 14 Feb 2024 | 2.3940 | 2.4930 | 2.3930 | 2.4710 | 2.3765 | 13 |
| 13 Feb 2024 | 2.4310 | 2.4750 | 2.4310 | 2.4330 | 2.3399 | 486 |
| 12 Feb 2024 | 2.5060 | 2.5100 | 2.4470 | 2.4670 | 2.3726 | 408 |
| 09 Feb 2024 | 2.5500 | 2.5520 | 2.5160 | 2.5190 | 2.4226 | - |
| 08 Feb 2024 | 2.6090 | 2.6090 | 2.5800 | 2.5800 | 2.4813 | - |
| *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.