Canada markets closed

Restaurant Brands International Inc (0R6.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
69.46-0.38 (-0.54%)
At close: 05:47PM CEST
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 202470.0870.5269.4669.4669.4635
May 03, 202469.2269.8468.8269.8469.84-
May 02, 202468.1469.6468.1469.6469.646
Apr 30, 202468.6870.9468.3670.9470.94-
Apr 29, 202468.5869.2868.4668.7468.74-
Apr 26, 202468.1068.5867.9068.5868.58-
Apr 25, 202468.2868.4868.1068.4868.48-
Apr 24, 202469.3269.3468.4868.8868.88-
Apr 23, 202468.4069.3868.4069.3869.38-
Apr 22, 202467.0267.9467.0267.9467.94-
Apr 19, 202466.4066.9666.4066.8466.8445
Apr 18, 202466.0867.0465.9867.0467.0499
Apr 17, 202466.5066.8666.3666.4466.44-
Apr 16, 202466.0666.7665.5466.6466.641
Apr 15, 202466.9467.3066.0066.0066.0016
Apr 12, 202467.1667.7666.6466.8866.8850
Apr 11, 202467.1467.7066.7067.7067.70-
Apr 10, 202468.0868.2667.2067.2067.2015
Apr 09, 202468.1468.7668.0668.1668.1617
Apr 08, 202468.4468.6268.1668.2468.24-
Apr 05, 202468.7668.9268.7468.9268.92-
Apr 04, 202470.5070.5670.0270.0270.02-
Apr 03, 202471.8272.0071.8272.0072.00-
Apr 02, 202473.4273.4272.5672.5672.566
Mar 28, 202473.0473.7872.5073.6873.68-
Mar 27, 202472.4672.7072.4672.6472.64-
Mar 26, 202472.2872.7872.2672.7872.7825
Mar 25, 202472.8672.8672.1672.7272.72-
Mar 22, 202473.9274.0673.3873.3873.386
Mar 21, 202473.8674.5273.8474.4074.40-
Mar 20, 202473.3874.2873.3874.1874.1822
Mar 20, 20240.58 Dividend
Mar 19, 202473.9274.3673.8674.3673.78-
Mar 18, 202472.4274.0472.2873.9673.3810
Mar 15, 202474.5874.7873.4673.4672.89-
Mar 14, 202475.5075.5074.4674.4673.88-
Mar 13, 202474.6675.5274.5075.5274.93-
Mar 12, 202473.2474.8073.1874.7674.18-
Mar 11, 202472.4272.9872.3072.9872.41-
Mar 08, 202473.2273.4672.7472.7472.17-
Mar 07, 202473.9474.2273.6673.6673.09-
Mar 06, 202472.5274.1672.5273.9873.40-
Mar 05, 202471.4473.1071.4472.8072.23-
Mar 04, 202471.2071.8071.1671.8071.24-
Mar 01, 202471.5871.6271.2471.2470.68-
Feb 29, 202470.2070.8469.9670.8470.29-
Feb 28, 202469.3469.9669.3069.9669.41-
Feb 27, 202470.0270.0470.0270.0469.49-
Feb 26, 202469.9469.9469.8669.8869.33-
Feb 23, 202469.3870.2069.3870.2069.65-
Feb 22, 202469.8670.0469.8069.8069.26-
Feb 21, 202470.3870.3870.1670.1669.61-
Feb 20, 202471.1871.1870.8670.8670.31-
Feb 19, 202471.3071.4071.2871.4070.84-
Feb 16, 202470.2471.6870.1871.5070.94-
Feb 15, 202471.1672.0070.8271.4670.90-
Feb 14, 202469.5071.0069.5071.0070.45-
Feb 13, 202472.2872.2872.2272.2271.66-
Feb 12, 202471.0272.8871.0272.6672.09-
Feb 09, 202471.2671.4071.2071.2070.64-
Feb 08, 202470.9471.5470.6871.5470.98-
Feb 07, 202470.6671.7870.5271.5070.94-
Feb 06, 202471.6671.7871.2071.5470.98-
Feb 05, 202473.4473.7672.2672.2671.70-
Feb 02, 202472.8073.0672.5472.5471.97-
Feb 01, 202472.0072.1872.0072.0671.50-
Jan 31, 202472.4673.0071.9673.0072.43-
Jan 30, 202472.3272.3272.1472.1471.58-
Jan 29, 202470.4670.6870.4670.6870.13-
Jan 26, 202470.3670.7470.3470.7470.19-
Jan 25, 202469.8870.5469.5870.5469.99-
Jan 24, 202469.8070.0469.5870.0269.47-
Jan 23, 202468.9069.6468.9069.5869.04-
Jan 22, 202470.2670.4269.3269.5869.04-
Jan 19, 202470.1670.3470.1670.3469.79-
Jan 18, 202469.2070.6069.2070.6070.05-
Jan 17, 202469.2269.9069.2069.9069.35-
Jan 16, 202470.5470.5669.5269.5268.98-
Jan 15, 202471.1871.5270.9671.2870.72-
Jan 12, 202470.8871.4270.8671.4270.86-
Jan 11, 202471.2671.4870.6870.6870.13-
Jan 10, 202470.8872.4070.7671.8871.324
Jan 09, 202470.9470.9470.7070.7070.15-
Jan 08, 202469.3670.4269.3470.4269.87-
Jan 05, 202469.7269.8869.3869.6069.06-
Jan 04, 202469.6670.0069.3269.3468.80-
Jan 03, 202469.7470.5469.7470.1069.55-
Jan 02, 202469.5270.9469.5270.1069.55-
Dec 29, 202370.1670.4470.1670.2869.73-
Dec 28, 202370.0670.3869.8870.3669.81-
Dec 27, 202370.1870.6270.1870.3669.81-
Dec 22, 202368.9470.2668.8470.2669.71-
Dec 21, 202368.3068.3668.3068.3667.83-
Dec 20, 202369.7869.7869.7869.7869.24-
Dec 20, 20230.55 Dividend
Dec 19, 202368.6069.5668.5669.5668.47-
Dec 18, 202367.1068.8867.1068.8867.80-
Dec 15, 202367.2067.7067.1067.6066.54-
Dec 14, 202368.2068.6466.9866.9865.9330
Dec 13, 202368.0268.1467.9868.0266.96-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...