Raiffeisen-Euro-Rent RZ A (0P0001IWQM.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 10:00PM CEST
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 84.30 | 84.30 | 84.30 | 84.30 | 84.30 | - |
| Apr 25, 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - |
| Apr 24, 2024 | 84.95 | 84.95 | 84.95 | 84.95 | 84.95 | - |
| Apr 23, 2024 | 84.97 | 84.97 | 84.97 | 84.97 | 84.97 | - |
| Apr 22, 2024 | 84.81 | 84.81 | 84.81 | 84.81 | 84.81 | - |
| Apr 19, 2024 | 84.89 | 84.89 | 84.89 | 84.89 | 84.89 | - |
| Apr 18, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Apr 17, 2024 | 84.85 | 84.85 | 84.85 | 84.85 | 84.85 | - |
| Apr 16, 2024 | 85.19 | 85.19 | 85.19 | 85.19 | 85.19 | - |
| Apr 15, 2024 | 85.65 | 85.65 | 85.65 | 85.65 | 85.65 | - |
| Apr 12, 2024 | 85.01 | 85.01 | 85.01 | 85.01 | 85.01 | - |
| Apr 11, 2024 | 85.28 | 85.28 | 85.28 | 85.28 | 85.28 | - |
| Apr 10, 2024 | 85.59 | 85.59 | 85.59 | 85.59 | 85.59 | - |
| Apr 09, 2024 | 85.20 | 85.20 | 85.20 | 85.20 | 85.20 | - |
| Apr 08, 2024 | 85.34 | 85.34 | 85.34 | 85.34 | 85.34 | - |
| Apr 05, 2024 | 85.59 | 85.59 | 85.59 | 85.59 | 85.59 | - |
| Apr 04, 2024 | 85.27 | 85.27 | 85.27 | 85.27 | 85.27 | - |
| Apr 03, 2024 | 85.27 | 85.27 | 85.27 | 85.27 | 85.27 | - |
| Apr 02, 2024 | 85.80 | 85.80 | 85.80 | 85.80 | 85.80 | - |
| Apr 02, 2024 | 0.86 Dividend | |||||
| Mar 28, 2024 | - | - | - | - | - | - |
| Mar 27, 2024 | 86.37 | 86.37 | 86.37 | 86.37 | 86.37 | - |
| Mar 26, 2024 | 86.26 | 86.26 | 86.26 | 86.26 | 86.26 | - |
| Mar 25, 2024 | 86.52 | 86.52 | 86.52 | 86.52 | 86.52 | - |
| Mar 22, 2024 | 86.16 | 86.16 | 86.16 | 86.16 | 86.16 | - |
| Mar 21, 2024 | 85.97 | 85.97 | 85.97 | 85.97 | 85.97 | - |
| Mar 20, 2024 | 85.96 | 85.96 | 85.96 | 85.96 | 85.96 | - |
| Mar 19, 2024 | 85.88 | 85.88 | 85.88 | 85.88 | 85.88 | - |
| Mar 18, 2024 | 85.92 | 85.92 | 85.92 | 85.92 | 85.92 | - |
| Mar 15, 2024 | 86.02 | 86.02 | 86.02 | 86.02 | 86.02 | - |
| Mar 14, 2024 | 86.34 | 86.34 | 86.34 | 86.34 | 86.34 | - |
| Mar 13, 2024 | 86.47 | 86.47 | 86.47 | 86.47 | 86.47 | - |
| Mar 12, 2024 | 86.54 | 86.54 | 86.54 | 86.54 | 86.54 | - |
| Mar 11, 2024 | 86.71 | 86.71 | 86.71 | 86.71 | 86.71 | - |
| Mar 08, 2024 | 86.44 | 86.44 | 86.44 | 86.44 | 86.44 | - |
| Mar 07, 2024 | 86.25 | 86.25 | 86.25 | 86.25 | 86.25 | - |
| Mar 06, 2024 | 86.26 | 86.26 | 86.26 | 86.26 | 86.26 | - |
| Mar 05, 2024 | 85.80 | 85.80 | 85.80 | 85.80 | 85.80 | - |
| Mar 04, 2024 | 85.75 | 85.75 | 85.75 | 85.75 | 85.75 | - |
| Mar 01, 2024 | 85.71 | 85.71 | 85.71 | 85.71 | 85.71 | - |
| Feb 29, 2024 | 85.47 | 85.47 | 85.47 | 85.47 | 85.47 | - |
| Feb 28, 2024 | 85.48 | 85.48 | 85.48 | 85.48 | 85.48 | - |
| Feb 27, 2024 | 85.59 | 85.59 | 85.59 | 85.59 | 85.59 | - |
| Feb 26, 2024 | 85.89 | 85.89 | 85.89 | 85.89 | 85.89 | - |
| Feb 23, 2024 | 85.55 | 85.55 | 85.55 | 85.55 | 85.55 | - |
| Feb 22, 2024 | 85.51 | 85.51 | 85.51 | 85.51 | 85.51 | - |
| Feb 21, 2024 | 85.81 | 85.81 | 85.81 | 85.81 | 85.81 | - |
| Feb 20, 2024 | 85.60 | 85.60 | 85.60 | 85.60 | 85.60 | - |
| Feb 19, 2024 | 85.65 | 85.65 | 85.65 | 85.65 | 85.65 | - |
| Feb 16, 2024 | 85.85 | 85.85 | 85.85 | 85.85 | 85.85 | - |
| Feb 15, 2024 | 85.81 | 85.81 | 85.81 | 85.81 | 85.81 | - |
| Feb 14, 2024 | 85.56 | 85.56 | 85.56 | 85.56 | 85.56 | - |
| Feb 13, 2024 | 85.67 | 85.67 | 85.67 | 85.67 | 85.67 | - |
| Feb 12, 2024 | 85.53 | 85.53 | 85.53 | 85.53 | 85.53 | - |
| Feb 09, 2024 | 85.68 | 85.68 | 85.68 | 85.68 | 85.68 | - |
| Feb 08, 2024 | 85.92 | 85.92 | 85.92 | 85.92 | 85.92 | - |
| Feb 07, 2024 | 85.96 | 85.96 | 85.96 | 85.96 | 85.96 | - |
| Feb 06, 2024 | 85.84 | 85.84 | 85.84 | 85.84 | 85.84 | - |
| Feb 05, 2024 | 86.26 | 86.26 | 86.26 | 86.26 | 86.26 | - |
| Feb 02, 2024 | 86.78 | 86.78 | 86.78 | 86.78 | 86.78 | - |
| Feb 01, 2024 | 86.69 | 86.69 | 86.69 | 86.69 | 86.69 | - |
| Jan 31, 2024 | 86.12 | 86.12 | 86.12 | 86.12 | 86.12 | - |
| Jan 30, 2024 | 86.35 | 86.35 | 86.35 | 86.35 | 86.35 | - |
| Jan 29, 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - |
| Jan 26, 2024 | - | - | - | - | - | - |
| Jan 25, 2024 | 85.69 | 85.69 | 85.69 | 85.69 | 85.69 | - |
| Jan 24, 2024 | 85.64 | 85.64 | 85.64 | 85.64 | 85.64 | - |
| Jan 23, 2024 | 85.91 | 85.91 | 85.91 | 85.91 | 85.91 | - |
| Jan 22, 2024 | 85.69 | 85.69 | 85.69 | 85.69 | 85.69 | - |
| Jan 19, 2024 | 85.62 | 85.62 | 85.62 | 85.62 | 85.62 | - |
| Jan 18, 2024 | 85.69 | 85.69 | 85.69 | 85.69 | 85.69 | - |
| Jan 17, 2024 | 86.03 | 86.03 | 86.03 | 86.03 | 86.03 | - |
| Jan 16, 2024 | 86.16 | 86.16 | 86.16 | 86.16 | 86.16 | - |
| Jan 15, 2024 | 86.36 | 86.36 | 86.36 | 86.36 | 86.36 | - |
| Jan 12, 2024 | 86.02 | 86.02 | 86.02 | 86.02 | 86.02 | - |
| Jan 11, 2024 | 85.95 | 85.95 | 85.95 | 85.95 | 85.95 | - |
| Jan 10, 2024 | 86.03 | 86.03 | 86.03 | 86.03 | 86.03 | - |
| Jan 09, 2024 | 86.27 | 86.27 | 86.27 | 86.27 | 86.27 | - |
| Jan 08, 2024 | - | - | - | - | - | - |
| Jan 05, 2024 | - | - | - | - | - | - |
| Jan 04, 2024 | - | - | - | - | - | - |
| Jan 03, 2024 | - | - | - | - | - | - |
| Jan 02, 2024 | 86.98 | 86.98 | 86.98 | 86.98 | 86.98 | - |
| Dec 29, 2023 | 87.39 | 87.39 | 87.39 | 87.39 | 87.39 | - |
| Dec 28, 2023 | - | - | - | - | - | - |
| Dec 27, 2023 | 87.25 | 87.25 | 87.25 | 87.25 | 87.25 | - |
| Dec 22, 2023 | 87.22 | 87.22 | 87.22 | 87.22 | 87.22 | - |
| Dec 21, 2023 | 87.14 | 87.14 | 87.14 | 87.14 | 87.14 | - |
| Dec 20, 2023 | 86.90 | 86.90 | 86.90 | 86.90 | 86.90 | - |
| Dec 19, 2023 | 86.53 | 86.53 | 86.53 | 86.53 | 86.53 | - |
| Dec 18, 2023 | 86.79 | 86.79 | 86.79 | 86.79 | 86.79 | - |
| Dec 15, 2023 | 86.30 | 86.30 | 86.30 | 86.30 | 86.30 | - |
| Dec 14, 2023 | 85.83 | 85.83 | 85.83 | 85.83 | 85.83 | - |
| Dec 13, 2023 | 85.52 | 85.52 | 85.52 | 85.52 | 85.52 | - |
| Dec 12, 2023 | 85.32 | 85.32 | 85.32 | 85.32 | 85.32 | - |
| Dec 11, 2023 | 85.34 | 85.34 | 85.34 | 85.34 | 85.34 | - |
| Dec 08, 2023 | - | - | - | - | - | - |
| Dec 07, 2023 | 85.69 | 85.69 | 85.69 | 85.69 | 85.69 | - |
| Dec 06, 2023 | 85.49 | 85.49 | 85.49 | 85.49 | 85.49 | - |
| Dec 05, 2023 | 84.92 | 84.92 | 84.92 | 84.92 | 84.92 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.