Canada markets close in 1 hour 53 minutes

Ryohin Keikaku Co Ltd (3RK.BE)

Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
14.10+0.20 (+1.44%)
As of 06:46PM CEST. Market open.
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 202414.1014.1014.1014.1014.10240
May 20, 202413.9013.9013.9013.9013.90-
May 17, 202414.0014.0014.0014.0014.00-
May 16, 202414.2014.2014.1014.1014.10-
May 15, 202414.2014.2014.1014.1014.10-
May 14, 202414.4014.4014.3014.3014.30-
May 13, 202414.4014.4014.2014.3014.30-
May 10, 202415.1015.1015.1015.1015.10-
May 09, 202414.7014.7014.7014.7014.70-
May 08, 202414.7014.7014.7014.7014.70-
May 07, 202414.7014.7014.7014.7014.70-
May 06, 202415.1015.1015.1015.1015.10-
May 03, 202415.2015.2015.2015.2015.20-
May 02, 202415.0015.2015.0015.2015.20-
Apr 30, 202415.2015.2015.2015.2015.20-
Apr 29, 202414.7014.8014.7014.8014.80-
Apr 26, 202414.9014.9014.7014.7014.70-
Apr 25, 202415.0015.0014.9014.9014.90-
Apr 24, 202415.4015.5015.4015.5015.50-
Apr 23, 202415.2015.3015.2015.2015.20-
Apr 22, 202414.9014.9014.9014.9014.90-
Apr 19, 202414.8014.8014.8014.8014.80-
Apr 18, 202414.6014.6014.6014.6014.60-
Apr 17, 202414.3014.3014.2014.2014.20-
Apr 16, 202414.2014.2014.0014.0014.00-
Apr 15, 202414.6014.6014.6014.6014.60-
Apr 12, 202415.2015.5015.2015.5015.50-
Apr 11, 202415.6015.6015.6015.6015.60-
Apr 10, 202415.3015.4015.3015.4015.40-
Apr 09, 202415.5015.6015.5015.6015.60-
Apr 08, 202415.7015.7015.7015.7015.70-
Apr 05, 202415.3015.4015.3015.3015.30-
Apr 04, 202415.3015.3015.2015.3015.30-
Apr 03, 202415.2015.2015.1015.1015.10-
Apr 02, 202414.8014.8014.7014.7014.70-
Mar 28, 202415.1015.1015.1015.1015.10-
Mar 27, 202415.0015.0015.0015.0015.00-
Mar 26, 202414.6014.6014.6014.6014.60-
Mar 25, 202414.6014.6014.6014.6014.60-
Mar 22, 202414.6014.6014.6014.6014.60-
Mar 21, 202414.7014.7014.7014.7014.70-
Mar 20, 202414.4014.4014.3014.3014.30-
Mar 19, 202414.5014.5014.4014.4014.40-
Mar 18, 202414.3014.3014.3014.3014.30-
Mar 15, 202414.3014.3014.2014.2014.20-
Mar 14, 202414.1014.2014.1014.1014.10-
Mar 13, 202413.7013.7013.7013.7013.70-
Mar 12, 202414.1014.1013.7013.7013.70-
Mar 11, 202414.4014.4014.4014.4014.40-
Mar 08, 202414.8014.9014.8014.8014.80-
Mar 07, 202414.9014.9014.8014.8014.80-
Mar 06, 202414.9014.9014.5014.5014.50-
Mar 05, 202414.6014.6014.6014.6014.60-
Mar 04, 202415.0015.0014.9014.9014.90-
Mar 01, 202414.8014.8014.8014.8014.80-
Feb 29, 202414.6014.6014.5014.6014.60-
Feb 28, 202414.2014.2014.2014.2014.20-
Feb 28, 202420 Dividend
Feb 27, 202414.2014.2014.2014.20-5.80-
Feb 26, 202414.1014.1013.9014.00-5.72-
Feb 23, 202414.1014.1014.1014.10-5.76-
Feb 22, 202414.1014.1014.1014.10-5.76-
Feb 21, 202414.3014.3014.2014.20-5.80-
Feb 20, 202414.4014.4014.3014.30-5.84-
Feb 19, 202414.7014.7014.7014.70-6.00-
Feb 16, 202414.1014.1014.1014.10-5.76-
Feb 15, 202413.7013.7013.7013.70-5.60-
Feb 14, 202413.5013.5013.5013.50-5.51-
Feb 13, 202413.4013.4013.4013.40-5.47-
Feb 12, 202413.5013.6013.5013.50-5.51-
Feb 09, 202413.5013.5013.5013.50-5.51-
Feb 08, 202413.2013.2013.2013.20-5.39-
Feb 07, 202413.3013.3013.2013.20-5.39-
Feb 06, 202413.1013.2013.1013.20-5.39-
Feb 05, 202413.4013.4013.3013.40-5.47-
Feb 02, 202414.1014.1014.1014.10-5.76-
Feb 01, 202414.2014.2013.9013.90-5.68-
Jan 31, 202414.4014.5014.3014.50-5.92-
Jan 30, 202414.2014.2014.1014.10-5.76-
Jan 29, 202414.2014.2014.2014.20-5.80-
Jan 26, 202414.2014.2014.2014.20-5.80-
Jan 25, 202414.4014.5013.9014.50-5.92240
Jan 24, 202414.5014.6014.5014.50-5.92-
Jan 23, 202414.8014.8014.7014.70-6.00-
Jan 22, 202414.4014.5014.4014.50-5.92-
Jan 19, 202414.5015.1014.5014.70-6.00-
Jan 18, 202414.7015.1014.7015.10-6.17-
Jan 17, 202414.5014.5014.5014.50-5.92-
Jan 16, 202414.8014.8014.7014.70-6.00-
Jan 15, 202415.5016.2015.5016.20-6.62-
Jan 12, 202415.7016.4015.7016.40-6.70-
Jan 11, 202415.4015.4015.4015.40-6.29-
Jan 10, 202414.9014.9014.8014.80-6.05-
Jan 09, 202414.9014.9014.8014.90-6.09-
Jan 08, 202414.3014.3014.3014.30-5.84-
Jan 05, 202414.2014.3014.2014.30-5.84-
Jan 04, 202414.7014.7014.6014.60-5.96-
Jan 03, 202415.1015.1015.0015.00-6.13-
Jan 02, 202415.1015.1015.1015.10-6.17-
Dec 29, 202315.0015.0015.0015.00-6.13-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...