Recruit Holdings Co Ltd (1RH.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 10:32AM CEST
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 40.72 | 40.81 | 40.72 | 40.81 | 40.81 | - |
| Apr 29, 2024 | 38.85 | 39.14 | 38.85 | 39.14 | 39.14 | - |
| Apr 26, 2024 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | - |
| Apr 25, 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | - |
| Apr 24, 2024 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | - |
| Apr 23, 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | - |
| Apr 22, 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | - |
| Apr 19, 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | - |
| Apr 18, 2024 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | - |
| Apr 17, 2024 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | - |
| Apr 16, 2024 | 39.13 | 39.13 | 39.13 | 39.13 | 39.13 | - |
| Apr 15, 2024 | 40.93 | 41.17 | 40.93 | 41.17 | 41.17 | - |
| Apr 12, 2024 | 40.78 | 40.78 | 40.78 | 40.78 | 40.78 | - |
| Apr 11, 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - |
| Apr 10, 2024 | 40.44 | 40.44 | 40.44 | 40.44 | 40.44 | - |
| Apr 09, 2024 | 40.71 | 40.71 | 40.71 | 40.71 | 40.71 | - |
| Apr 08, 2024 | 40.73 | 40.73 | 40.73 | 40.73 | 40.73 | - |
| Apr 05, 2024 | 40.37 | 40.37 | 40.37 | 40.37 | 40.37 | - |
| Apr 04, 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| Apr 03, 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | - |
| Apr 02, 2024 | 40.10 | 40.19 | 40.10 | 40.19 | 40.19 | - |
| Mar 28, 2024 | 40.16 | 40.30 | 40.16 | 40.30 | 40.30 | - |
| Mar 28, 2024 | 11.5 Dividend | |||||
| Mar 27, 2024 | 40.16 | 40.16 | 40.16 | 40.16 | 28.66 | - |
| Mar 26, 2024 | 39.58 | 39.58 | 39.58 | 39.58 | 28.25 | - |
| Mar 25, 2024 | 39.26 | 40.08 | 39.26 | 40.08 | 28.60 | 1,250 |
| Mar 22, 2024 | 40.70 | 40.78 | 40.70 | 40.78 | 29.10 | - |
| Mar 21, 2024 | 39.68 | 39.68 | 39.68 | 39.68 | 28.32 | - |
| Mar 20, 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 28.05 | - |
| Mar 19, 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 28.10 | - |
| Mar 18, 2024 | 39.46 | 39.46 | 39.46 | 39.46 | 28.16 | - |
| Mar 15, 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 27.76 | - |
| Mar 14, 2024 | 38.28 | 38.28 | 38.28 | 38.28 | 27.32 | - |
| Mar 13, 2024 | 39.02 | 39.02 | 39.02 | 39.02 | 27.85 | - |
| Mar 12, 2024 | 38.98 | 38.98 | 38.98 | 38.98 | 27.82 | - |
| Mar 11, 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 28.12 | - |
| Mar 08, 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 27.69 | - |
| Mar 07, 2024 | 38.36 | 38.36 | 38.36 | 38.36 | 27.38 | - |
| Mar 06, 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 26.78 | - |
| Mar 05, 2024 | 38.04 | 38.04 | 38.04 | 38.04 | 27.15 | - |
| Mar 04, 2024 | 38.54 | 38.54 | 38.54 | 38.54 | 27.50 | - |
| Mar 01, 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 27.13 | - |
| Feb 29, 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 26.38 | - |
| Feb 28, 2024 | 37.18 | 37.18 | 37.18 | 37.18 | 26.53 | - |
| Feb 27, 2024 | 36.42 | 36.48 | 36.42 | 36.48 | 26.03 | - |
| Feb 26, 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 26.26 | - |
| Feb 23, 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 25.91 | - |
| Feb 22, 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 25.72 | - |
| Feb 21, 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 25.89 | - |
| Feb 20, 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 25.56 | - |
| Feb 19, 2024 | 37.02 | 37.02 | 37.02 | 37.02 | 26.42 | - |
| Feb 16, 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 27.26 | - |
| Feb 15, 2024 | 37.02 | 37.02 | 37.02 | 37.02 | 26.42 | - |
| Feb 14, 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 26.46 | - |
| Feb 13, 2024 | 38.94 | 38.94 | 38.94 | 38.94 | 27.79 | - |
| Feb 12, 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 25.68 | - |
| Feb 09, 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 26.01 | - |
| Feb 08, 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 25.83 | - |
| Feb 07, 2024 | 35.92 | 35.92 | 35.92 | 35.92 | 25.63 | - |
| Feb 06, 2024 | 35.34 | 35.34 | 35.34 | 35.34 | 25.22 | - |
| Feb 05, 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 25.62 | - |
| Feb 02, 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 26.15 | - |
| Feb 01, 2024 | 36.88 | 36.88 | 36.88 | 36.88 | 26.32 | - |
| Jan 31, 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 26.22 | - |
| Jan 30, 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 26.09 | - |
| Jan 29, 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 26.25 | - |
| Jan 26, 2024 | 36.54 | 36.60 | 36.54 | 36.60 | 26.12 | - |
| Jan 25, 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 26.01 | - |
| Jan 24, 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 26.82 | - |
| Jan 23, 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 26.68 | - |
| Jan 22, 2024 | 37.74 | 37.74 | 37.74 | 37.74 | 26.93 | - |
| Jan 19, 2024 | 38.16 | 38.16 | 38.16 | 38.16 | 27.23 | - |
| Jan 18, 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 26.63 | - |
| Jan 17, 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 26.69 | - |
| Jan 16, 2024 | 38.46 | 38.46 | 38.46 | 38.46 | 27.45 | - |
| Jan 15, 2024 | 38.74 | 38.74 | 38.74 | 38.74 | 27.65 | - |
| Jan 12, 2024 | 38.74 | 38.74 | 38.74 | 38.74 | 27.65 | - |
| Jan 11, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 26.40 | - |
| Jan 10, 2024 | 37.12 | 37.12 | 37.12 | 37.12 | 26.49 | - |
| Jan 09, 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 26.46 | - |
| Jan 08, 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 26.09 | - |
| Jan 05, 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 25.91 | - |
| Jan 04, 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 25.98 | - |
| Jan 03, 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 27.05 | - |
| Jan 02, 2024 | 37.78 | 37.78 | 37.78 | 37.78 | 26.96 | - |
| Dec 29, 2023 | 37.68 | 37.68 | 37.68 | 37.68 | 26.89 | - |
| Dec 28, 2023 | 37.88 | 37.88 | 37.88 | 37.88 | 27.03 | - |
| Dec 27, 2023 | 37.50 | 37.50 | 37.50 | 37.50 | 26.76 | - |
| Dec 22, 2023 | 37.10 | 37.10 | 37.10 | 37.10 | 26.48 | - |
| Dec 21, 2023 | 36.92 | 36.92 | 36.92 | 36.92 | 26.35 | - |
| Dec 20, 2023 | 37.26 | 37.26 | 37.26 | 37.26 | 26.59 | - |
| Dec 19, 2023 | 36.96 | 37.52 | 36.96 | 37.52 | 26.78 | - |
| Dec 18, 2023 | 36.38 | 36.38 | 36.38 | 36.38 | 25.96 | - |
| Dec 15, 2023 | 37.58 | 37.72 | 37.58 | 37.72 | 26.92 | - |
| Dec 14, 2023 | 37.32 | 37.32 | 37.32 | 37.32 | 26.63 | - |
| Dec 13, 2023 | 35.12 | 35.12 | 35.12 | 35.12 | 25.06 | - |
| Dec 12, 2023 | 33.44 | 33.44 | 33.44 | 33.44 | 23.86 | - |
| Dec 11, 2023 | 33.92 | 33.92 | 33.92 | 33.92 | 24.21 | - |
| Dec 08, 2023 | 33.34 | 33.34 | 33.34 | 33.34 | 23.79 | - |
| Dec 07, 2023 | 33.44 | 33.44 | 33.44 | 33.44 | 23.86 | - |
| *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.