RTL Group S.A. (RRTL.DE) XETRA

36.00

+0.5(+1.41%)

Updated at September 08 05:37PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202535.235.535.535.6535.255,452
September 04, 202534.4535.3535.3535.534.4556,826
September 03, 202534.534.3534.3534.834.3583,231
September 02, 202535.834.434.435.834.4119,446
September 01, 202535.335.435.435.434.9520,580
August 29, 202534.9535.235.235.534.967,363
August 28, 202534.434.934.93534.459,093
August 27, 202534.5534.4534.4534.7534.2544,662
August 26, 202535.5534.734.735.5534.6595,393
August 25, 202535.735.7535.7535.835.3525,158
August 22, 202535.0535.735.735.9535.0541,158
August 21, 202534.935.1535.1535.2534.735,861
August 20, 202534.8534.9534.9535.0534.7528,892
August 19, 202534.9535.0535.0535.4534.9527,253
August 18, 202534.835.135.135.2534.754,916
August 15, 202535.5535.3535.3535.7535.338,273
August 14, 202535.535.4535.4535.83556,741
August 13, 202535.7535.435.435.753555,729
August 12, 202535.7535.235.235.7535.160,326
August 11, 202534.8535.435.435.534.882,012
August 08, 202534.1353535.4533.35137,804
August 07, 20253434.1534.1534.3533.6561,174
August 06, 202534.233.933.934.233.830,598
August 05, 202534.5534.334.334.834.252,744
August 04, 202534.334.534.534.834.348,682
August 01, 202534.634.334.334.6534.1554,789
July 31, 202534.9534.634.63534.666,065
July 30, 202535.15353535.334.925,602
July 29, 202534.8535.3535.3535.434.8562,605
July 28, 202535.1534.5534.5535.3534.5556,716
July 25, 202535.135.0535.0535.2534.9546,630
July 24, 202534.9535.2535.2535.2534.781,330
July 23, 202534.9534.6534.653534.5539,863
July 22, 202534.334.734.734.7534.350,424
July 21, 202534.534.434.434.6534.251,042
July 18, 20253434.4534.4534.633.9552,314
July 17, 202534.233.9533.9534.333.6537,540
July 16, 20253434.0534.0534.253446,776
July 15, 202534.434.134.134.533.9544,937
July 14, 202534.0534.4534.4534.53472,251
July 11, 202534.7534.3534.3534.834.177,386
July 10, 202535353535.4534.05490,131
July 09, 202536.536.9536.953736.35104,603
July 08, 202536.336.336.336.736.286,902
July 07, 202536.6536.3536.3536.753661,483
July 04, 202536.3536.5536.5536.5536.0572,806
July 03, 202536.736.536.536.836.4583,375
July 02, 202536.836.736.737.3536.7117,249
July 01, 202537.1536.936.937.1536.3156,940
June 30, 202537.837.1537.1537.936.55275,467
June 27, 202534.236.836.837.234.15907,849
June 26, 202531.5531.6531.6532.0531.5539,827
June 25, 202531.4531.5531.5531.5531.146,448
June 24, 202531.431.331.331.530.8592,808
June 23, 202530.8530.8530.8531.230.5588,336
June 20, 202531.3531.131.131.731.1125,684
June 19, 202531.5531.331.331.931.335,581
June 18, 202531.831.731.731.9531.35173,860
June 17, 202531.7531.931.93231.6538,113
June 16, 202531.95323232.1531.5557,311