RTL Group S.A. (RRTL.DE) XETRA

37.15

+0.85(+2.34%)

Updated at March 13 05:35PM

Currency In EUR

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	36.45	37.15	37.15	37.4	35.95	209,368
March 12, 2026	35.4	36.3	36.3	36.4	34.2	351,360
March 11, 2026	35.15	34.9	34.9	35.2	34.85	139,467
March 10, 2026	35.65	35.2	35.2	35.75	35.2	118,126
March 09, 2026	35.4	34.95	34.95	35.45	34.8	145,622
March 06, 2026	35.75	35.4	35.4	35.9	35.2	88,197
March 05, 2026	35.95	35.4	35.4	36.05	35.35	89,091
March 04, 2026	35.55	35.65	35.65	36	35.5	91,162
March 03, 2026	36.25	35.55	35.55	36.25	35.45	144,402
March 02, 2026	36.1	36.55	36.55	37.45	36	98,784
February 27, 2026	36.55	37.15	37.15	37.3	36.5	125,248
February 26, 2026	36.2	36.8	36.8	36.85	36	89,871
February 25, 2026	36.75	36.3	36.3	36.8	36.15	67,276
February 24, 2026	36.7	36.55	36.55	37.05	36.55	78,197
February 23, 2026	37.5	36.8	36.8	37.5	36.75	51,280
February 20, 2026	37	37.35	0	37.4	36.85	100,062
February 19, 2026	36.6	37	0	37	36.35	49,952
February 18, 2026	36.25	36.65	0	36.85	36.15	53,836
February 17, 2026	35.9	36.25	0	36.3	35.65	55,178
February 16, 2026	36.85	35.6	0	36.85	35.4	136,469
February 13, 2026	37.4	36	0	37.4	35.95	142,610
February 12, 2026	37.4	37.1	0	37.4	36.9	57,964
February 11, 2026	37.7	37	0	37.7	37	74,935
February 10, 2026	36.95	37.75	0	37.75	36.9	122,436
February 09, 2026	37	37	0	37.05	36.8	179,531
February 06, 2026	36.6	36.95	0	37	36.4	90,019
February 05, 2026	37	36.9	0	37	36.45	101,282
February 04, 2026	36.6	36.85	0	37	36.3	171,216
February 03, 2026	37.5	36.2	0	37.5	36.1	108,536
February 02, 2026	37	37.5	0	37.7	36.8	247,872
January 30, 2026	36.95	36.85	0	36.95	36.35	84,683
January 29, 2026	37.05	36.85	0	37.35	36.7	168,000
January 28, 2026	37	37.1	0	37.15	36.65	47,177
January 27, 2026	36.9	37.05	0	37.05	36.5	55,197
January 26, 2026	37.05	36.8	0	37.15	36.65	93,567
January 23, 2026	37	36.95	0	37	36.5	100,028
January 22, 2026	36	36.8	0	37.05	36	87,236
January 21, 2026	36.2	35.7	0	36.2	35.35	53,249
January 20, 2026	35.6	35.85	0	36	35.5	76,537
January 19, 2026	35.4	35.8	0	35.95	35.35	75,728
January 16, 2026	36.1	35.8	0	36.1	35.75	41,678
January 15, 2026	36	36.05	0	36.1	35.55	54,529
January 14, 2026	36.7	35.95	0	36.85	35.4	145,111
January 13, 2026	37	36.55	0	37.2	36.5	119,255
January 12, 2026	36.7	37.2	0	37.25	36.35	124,924
January 09, 2026	36	36.3	0	36.3	35.5	102,865
January 08, 2026	35.25	35.5	0	35.75	34.95	71,317
January 07, 2026	34.95	35.05	0	35.05	34.65	103,992
January 06, 2026	34.9	34.65	0	34.9	34.1	103,965
January 05, 2026	34.9	34.9	0	35.05	34.6	95,171
January 02, 2026	34.6	34.9	0	34.9	34.55	111,261
December 30, 2025	34.3	34.45	0	34.65	34.2	72,551
December 29, 2025	33.75	34.1	0	34.35	33.65	68,956
December 23, 2025	33.85	34	0	34.05	33.7	91,305
December 22, 2025	34.4	33.75	0	34.55	33.45	124,220
December 19, 2025	33.75	34.25	0	34.25	33.65	267,563
December 18, 2025	33.15	33.5	0	33.95	33.15	102,669
December 17, 2025	33.3	33.45	0	33.7	33.05	84,131
December 16, 2025	33	32.95	0	33.3	32.9	76,173
December 15, 2025	32.85	32.9	0	32.95	32.6	53,481