Canada markets close in 5 hours 2 minutes

Restaurant Brands International Inc. (0R6.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
65.50+0.28 (+0.43%)
As of 04:04PM CEST. Market open.
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 202465.6666.1865.5065.5065.50155
May 16, 202465.4065.4065.2265.2265.22-
May 15, 202466.0466.0466.0466.0466.04-
May 14, 202466.5666.5666.5666.5666.56-
May 13, 202467.8067.8067.7067.7067.70-
May 10, 202467.9267.9267.9267.9267.92-
May 09, 202468.0468.0468.0468.0468.04-
May 08, 202468.9668.9668.9668.9668.96-
May 07, 202469.8069.8069.8069.8069.80-
May 06, 202470.1270.1269.7869.7869.786
May 03, 202469.3469.3469.3469.3469.34-
May 02, 202468.2068.2068.2068.2068.20-
Apr 30, 202468.7869.1668.7869.1669.1675
Apr 29, 202468.6268.8668.6268.8668.86-
Apr 26, 202467.9667.9667.9667.9667.96-
Apr 25, 202468.4668.4667.6267.6267.62-
Apr 24, 202469.3669.3668.9268.9268.92-
Apr 23, 202468.5068.7468.5068.7468.74-
Apr 22, 202468.0068.0067.4067.7667.7664
Apr 19, 202466.7466.8066.7466.8066.8072
Apr 18, 202466.1266.3466.1266.3466.34-
Apr 17, 202466.4666.5066.4666.5066.50-
Apr 16, 202466.0666.0665.1265.1265.12-
Apr 15, 202466.9866.9866.9466.9466.94-
Apr 12, 202467.2667.2667.2667.2667.26-
Apr 11, 202467.1267.1266.8266.8266.82-
Apr 10, 202468.0668.1068.0668.1068.1025
Apr 09, 202468.1868.1867.9867.9867.98-
Apr 08, 202468.3868.5868.3868.5868.58-
Apr 05, 202468.6668.6668.6668.6668.66-
Apr 04, 202470.5070.5070.5070.5070.50-
Apr 03, 202471.9871.9871.1871.1871.18-
Apr 02, 202472.7472.7471.8471.9671.96-
Mar 28, 202473.1873.2473.1873.2473.24-
Mar 27, 202472.5872.9072.5872.9072.90-
Mar 26, 202472.3872.9072.2672.2672.2610
Mar 25, 202472.8072.9472.8072.9472.9472
Mar 22, 202474.0874.4674.0874.4674.4627
Mar 21, 202474.0874.0874.0874.0874.08-
Mar 20, 202473.6473.6473.6473.6473.64-
Mar 20, 20240.58 Dividend
Mar 19, 202474.1074.1074.1074.1073.52-
Mar 18, 202472.1872.1872.1872.1871.62-
Mar 15, 202474.6074.6074.6074.6074.02-
Mar 14, 202475.5475.5474.3474.3473.76-
Mar 13, 202474.5674.8674.5674.8674.27-
Mar 12, 202473.3275.0873.3275.0874.4967
Mar 11, 202472.5472.5472.3672.3671.7920
Mar 08, 202473.3473.3473.3473.3472.77-
Mar 07, 202474.2274.3874.2274.3873.8012
Mar 06, 202472.5674.4872.5674.4873.9050
Mar 05, 202471.5272.0271.5272.0271.46-
Mar 04, 202471.2671.2671.1671.1670.60-
Mar 01, 202471.6071.6071.6071.6071.04-
Feb 29, 202470.2470.6470.2470.6470.09-
Feb 28, 202469.3069.5069.3069.5068.96-
Feb 27, 202470.1070.1069.6669.6669.11-
Feb 26, 202469.9669.9669.6669.6669.11-
Feb 23, 202469.4069.4069.4069.4068.86-
Feb 22, 202469.7669.7669.7669.7669.21-
Feb 21, 202470.3870.3870.3870.3869.83-
Feb 20, 202471.2271.2271.2271.2270.66-
Feb 19, 202471.2871.2871.2871.2870.72-
Feb 16, 202470.2470.7670.2470.7670.21-
Feb 15, 202471.1271.9671.1271.9671.40-
Feb 14, 202469.5271.1869.5271.1870.6240
Feb 13, 202472.4072.4069.3469.3468.80-
Feb 12, 202471.0073.2071.0073.2072.63100
Feb 09, 202471.3071.6070.9871.6071.04600
Feb 08, 202471.0071.0070.8470.8470.29-
Feb 07, 202470.6871.4270.6871.4270.86-
Feb 06, 202471.8671.8671.8671.8671.30-
Feb 05, 202473.1273.1272.4472.4471.87-
Feb 02, 202472.7273.4072.1073.1472.57201
Feb 01, 202472.1072.5672.1072.5671.99-
Jan 31, 202472.6472.6472.6472.6472.07-
Jan 30, 202472.4672.4672.4672.4671.89-
Jan 29, 202472.0072.0070.9270.9270.3620
Jan 26, 202470.4670.5870.4670.5870.03-
Jan 25, 202469.9070.4468.8070.4469.89300
Jan 24, 202469.7869.7869.4269.4268.88-
Jan 23, 202469.0069.8469.0069.3068.7640
Jan 22, 202470.3270.3270.0870.0869.5311
Jan 19, 202470.2070.2670.2070.2669.71-
Jan 18, 202469.3470.5469.3470.5469.99-
Jan 17, 202469.3869.3869.2469.2468.70-
Jan 16, 202470.6070.6070.0470.0469.49-
Jan 15, 202471.0271.0271.0271.0270.46-
Jan 12, 202471.0271.0271.0271.0270.46-
Jan 11, 202471.4871.4870.9070.9070.35-
Jan 10, 202470.9872.2070.9872.2071.63-
Jan 09, 202470.9870.9870.5470.9670.407
Jan 08, 202469.4869.9069.4869.9069.3515
Jan 05, 202469.7470.2469.5470.0069.4582
Jan 04, 202469.7269.7269.6669.6669.11-
Jan 03, 202469.8270.4269.8270.4269.87-
Jan 02, 202470.5070.5070.5070.5069.95125
Dec 29, 202370.1870.1870.1870.1869.63-
Dec 28, 202370.1070.1070.1070.1069.55-
Dec 27, 202370.3270.3270.3270.3269.77198
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...