Canada markets closed

Redfin Corporation (R6G.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
5.93-0.02 (-0.37%)
At close: 09:55PM CEST
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 20245.956.065.935.935.93500
May 06, 20245.765.955.765.955.95-
May 03, 20245.516.025.515.705.70500
May 02, 20245.285.465.265.465.46-
Apr 30, 20245.125.244.985.215.21-
Apr 29, 20245.225.275.105.105.102,000
Apr 26, 20244.875.204.875.185.18460
Apr 25, 20244.924.924.714.774.77-
Apr 24, 20245.045.044.934.934.93-
Apr 23, 20244.895.084.894.994.99-
Apr 22, 20244.844.874.754.874.87-
Apr 19, 20244.964.964.784.834.83-
Apr 18, 20244.945.084.854.934.93-
Apr 17, 20245.315.364.944.944.94-
Apr 16, 20245.335.335.225.275.27-
Apr 15, 20245.595.595.345.355.35-
Apr 12, 20245.755.755.535.555.55-
Apr 11, 20245.585.735.555.735.73-
Apr 10, 20245.965.965.505.595.59-
Apr 09, 20245.675.975.675.955.95-
Apr 08, 20245.655.655.635.655.65-
Apr 05, 20245.675.755.665.665.66-
Apr 04, 20245.695.955.635.635.63-
Apr 03, 20245.765.765.645.645.64-
Apr 02, 20246.106.105.625.745.74-
Mar 28, 20245.666.205.666.136.13-
Mar 27, 20245.475.685.465.685.681,000
Mar 26, 20245.625.625.455.455.4520
Mar 25, 20245.685.745.455.605.60-
Mar 22, 20245.725.805.605.605.60-
Mar 21, 20245.835.935.725.765.76500
Mar 20, 20245.095.795.095.735.73300
Mar 19, 20245.095.184.995.135.13-
Mar 18, 20245.515.615.135.135.131,000
Mar 15, 20245.885.885.395.515.51-
Mar 14, 20246.486.485.785.835.83-
Mar 13, 20246.446.556.446.476.47-
Mar 12, 20246.516.516.406.476.47-
Mar 11, 20246.506.606.346.516.51-
Mar 08, 20246.036.706.036.456.4570
Mar 07, 20245.885.975.805.895.89-
Mar 06, 20245.796.035.795.845.84250
Mar 05, 20246.126.125.775.775.77-
Mar 04, 20246.366.366.116.116.11-
Mar 01, 20246.546.546.406.406.40-
Feb 29, 20246.366.746.366.526.52-
Feb 28, 20246.326.576.286.376.37-
Feb 27, 20246.406.666.316.556.552,201
Feb 26, 20246.326.326.156.276.27-
Feb 23, 20246.116.336.066.336.33-
Feb 22, 20246.236.286.086.086.08300
Feb 21, 20246.396.396.106.126.12-
Feb 20, 20246.666.666.326.366.36-
Feb 19, 20246.896.896.596.596.59700
Feb 16, 20247.237.236.636.636.631,000
Feb 15, 20247.187.307.127.227.22150
Feb 14, 20246.827.156.827.157.1570
Feb 13, 20247.237.236.766.766.761,390
Feb 12, 20247.347.507.217.217.2132
Feb 09, 20247.417.427.257.337.33-
Feb 08, 20247.537.817.447.447.44-
Feb 07, 20247.667.677.577.587.5820
Feb 06, 20247.427.707.427.687.68-
Feb 05, 20247.817.817.327.487.48-
Feb 02, 20247.987.987.647.817.8114
Feb 01, 20247.597.937.597.927.92-
Jan 31, 20247.838.197.577.577.57-
Jan 30, 20248.218.217.837.847.84-
Jan 29, 20247.688.227.688.228.22-
Jan 26, 20247.677.877.617.617.61-
Jan 25, 20247.507.827.507.697.69-
Jan 24, 20247.877.877.497.497.49500
Jan 23, 20247.968.007.777.797.79-
Jan 22, 20247.337.947.337.947.94-
Jan 19, 20246.987.276.907.277.27250
Jan 18, 20247.057.056.896.966.96-
Jan 17, 20247.197.196.767.097.09-
Jan 16, 20247.817.817.137.137.13-
Jan 15, 20247.938.027.717.717.71500
Jan 12, 20248.048.047.847.847.84-
Jan 11, 20248.518.517.768.128.12-
Jan 10, 20248.768.768.468.508.50-
Jan 09, 20249.329.328.768.768.76-
Jan 08, 20248.469.268.409.269.26250
Jan 05, 20248.758.758.378.378.37-
Jan 04, 20248.698.748.508.708.70-
Jan 03, 20248.888.888.658.698.69-
Jan 02, 20249.249.248.948.948.94-
Dec 29, 20239.409.409.409.409.40-
Dec 28, 20239.639.849.389.479.47-
Dec 27, 20239.129.509.119.509.50-
Dec 22, 20238.648.988.648.688.68-
Dec 21, 20238.448.708.448.618.61-
Dec 20, 20239.019.018.398.398.39-
Dec 19, 20238.789.088.789.039.03-
Dec 18, 20238.818.948.488.808.80-
Dec 15, 20239.309.308.638.668.662,000
Dec 14, 20238.068.968.068.798.79-
Dec 13, 20237.147.636.877.637.63-
Dec 12, 20237.477.477.077.127.1220
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...