Recruit Holdings Co Ltd (1RH.MU)
Munich - Munich Delayed Price. Currency in EUR
Add to watchlist
As of 08:08AM CEST. Market open.
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 03, 2024 | 46.91 | 46.91 | 46.91 | 46.91 | 46.91 | 300 |
| May 31, 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - |
| May 30, 2024 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | - |
| May 29, 2024 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | - |
| May 28, 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | - |
| May 27, 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | - |
| May 24, 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - |
| May 23, 2024 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | - |
| May 22, 2024 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | - |
| May 21, 2024 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | - |
| May 20, 2024 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | - |
| May 17, 2024 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | - |
| May 16, 2024 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | - |
| May 15, 2024 | 41.39 | 42.83 | 41.39 | 42.83 | 42.83 | 300 |
| May 14, 2024 | 41.28 | 41.28 | 41.28 | 41.28 | 41.28 | - |
| May 13, 2024 | 41.28 | 41.28 | 41.28 | 41.28 | 41.28 | - |
| May 10, 2024 | 41.72 | 41.72 | 41.72 | 41.72 | 41.72 | - |
| May 09, 2024 | 42.06 | 42.06 | 42.06 | 42.06 | 42.06 | - |
| May 08, 2024 | 42.16 | 42.16 | 42.16 | 42.16 | 42.16 | - |
| May 07, 2024 | 42.16 | 42.16 | 42.16 | 42.16 | 42.16 | - |
| May 06, 2024 | 41.31 | 41.31 | 41.31 | 41.31 | 41.31 | - |
| May 03, 2024 | 41.31 | 41.31 | 41.31 | 41.31 | 41.31 | - |
| May 02, 2024 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | - |
| Apr 30, 2024 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | - |
| Apr 29, 2024 | 39.48 | 39.48 | 39.48 | 39.48 | 39.48 | - |
| Apr 26, 2024 | 39.37 | 39.37 | 39.37 | 39.37 | 39.37 | - |
| Apr 25, 2024 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | - |
| Apr 24, 2024 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | - |
| Apr 23, 2024 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | - |
| Apr 22, 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | - |
| Apr 19, 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | - |
| Apr 18, 2024 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | - |
| Apr 17, 2024 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | - |
| Apr 16, 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | - |
| Apr 15, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| Apr 12, 2024 | 40.86 | 40.86 | 40.86 | 40.86 | 40.86 | - |
| Apr 11, 2024 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | - |
| Apr 10, 2024 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | - |
| Apr 09, 2024 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | - |
| Apr 08, 2024 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | - |
| Apr 05, 2024 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | - |
| Apr 04, 2024 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | - |
| Apr 03, 2024 | 40.23 | 40.23 | 40.23 | 40.23 | 40.23 | - |
| Apr 02, 2024 | 40.84 | 40.84 | 40.84 | 40.84 | 40.84 | - |
| Mar 28, 2024 | 40.84 | 40.84 | 40.84 | 40.84 | 40.84 | - |
| Mar 28, 2024 | 11.5 Dividend | |||||
| Mar 27, 2024 | 40.24 | 40.84 | 40.24 | 40.84 | 29.34 | 10 |
| Mar 26, 2024 | 39.98 | 39.98 | 39.98 | 39.98 | 28.72 | - |
| Mar 25, 2024 | 39.98 | 39.98 | 39.98 | 39.98 | 28.72 | - |
| Mar 22, 2024 | 40.84 | 40.84 | 40.84 | 40.84 | 29.34 | - |
| Mar 21, 2024 | 39.78 | 39.78 | 39.78 | 39.78 | 28.58 | - |
| Mar 20, 2024 | 39.78 | 39.78 | 39.78 | 39.78 | 28.58 | - |
| Mar 19, 2024 | 39.78 | 39.78 | 39.78 | 39.78 | 28.58 | - |
| Mar 18, 2024 | 39.78 | 39.78 | 39.78 | 39.78 | 28.58 | - |
| Mar 15, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 28.02 | - |
| Mar 14, 2024 | 39.04 | 39.04 | 39.00 | 39.00 | 28.02 | 100 |
| Mar 13, 2024 | 39.52 | 39.52 | 39.52 | 39.52 | 28.39 | - |
| Mar 12, 2024 | 39.52 | 39.52 | 39.52 | 39.52 | 28.39 | - |
| Mar 11, 2024 | 39.52 | 39.52 | 39.52 | 39.52 | 28.39 | - |
| Mar 08, 2024 | 38.88 | 38.88 | 38.88 | 38.88 | 27.93 | - |
| Mar 07, 2024 | 38.44 | 38.44 | 38.44 | 38.44 | 27.62 | - |
| Mar 06, 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 27.27 | - |
| Mar 05, 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 27.73 | - |
| Mar 04, 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 27.73 | - |
| Mar 01, 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 27.21 | - |
| Feb 29, 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 26.77 | - |
| Feb 28, 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 26.77 | - |
| Feb 27, 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 26.47 | - |
| Feb 26, 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 26.47 | - |
| Feb 23, 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 26.39 | - |
| Feb 22, 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 26.39 | - |
| Feb 21, 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 26.48 | - |
| Feb 20, 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 26.48 | - |
| Feb 19, 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 27.03 | - |
| Feb 16, 2024 | 38.28 | 38.28 | 38.28 | 38.28 | 27.50 | - |
| Feb 15, 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 26.90 | - |
| Feb 14, 2024 | 37.78 | 37.78 | 37.78 | 37.78 | 27.14 | - |
| Feb 13, 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 28.08 | - |
| Feb 12, 2024 | 37.22 | 37.22 | 37.22 | 37.22 | 26.74 | - |
| Feb 09, 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 26.22 | - |
| Feb 08, 2024 | 36.26 | 36.26 | 36.26 | 36.26 | 26.05 | - |
| Feb 07, 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 25.89 | - |
| Feb 06, 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 25.89 | - |
| Feb 05, 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 26.29 | - |
| Feb 02, 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 26.64 | - |
| Feb 01, 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 26.64 | - |
| Jan 31, 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 26.64 | - |
| Jan 30, 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 26.64 | - |
| Jan 29, 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 26.64 | - |
| Jan 26, 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 26.64 | - |
| Jan 25, 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 26.64 | - |
| Jan 24, 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 27.34 | - |
| Jan 23, 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 27.34 | - |
| Jan 22, 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 27.49 | - |
| Jan 19, 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 27.49 | - |
| Jan 18, 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 27.31 | - |
| Jan 17, 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 27.43 | - |
| Jan 16, 2024 | 39.18 | 39.18 | 39.18 | 39.18 | 28.15 | - |
| Jan 15, 2024 | 38.84 | 38.84 | 38.84 | 38.84 | 27.90 | - |
| Jan 12, 2024 | 38.84 | 38.84 | 38.84 | 38.84 | 27.90 | - |
| *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.