Recordati SpA (RER1.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
At close: 09:50PM CEST
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 25, 2024 | 49.92 | 50.20 | 49.28 | 49.50 | 49.50 | - |
| Jun 24, 2024 | 49.38 | 50.10 | 49.16 | 49.98 | 49.98 | - |
| Jun 21, 2024 | 49.24 | 49.34 | 48.64 | 49.28 | 49.28 | - |
| Jun 20, 2024 | 47.94 | 49.24 | 47.62 | 49.20 | 49.20 | - |
| Jun 19, 2024 | 48.52 | 48.52 | 47.76 | 47.80 | 47.80 | - |
| Jun 18, 2024 | 49.00 | 49.00 | 48.16 | 48.42 | 48.42 | - |
| Jun 17, 2024 | 48.28 | 50.50 | 47.36 | 50.50 | 50.50 | - |
| Jun 14, 2024 | 48.96 | 48.96 | 48.00 | 48.04 | 48.04 | - |
| Jun 13, 2024 | 49.14 | 49.14 | 48.62 | 48.94 | 48.94 | - |
| Jun 12, 2024 | 48.66 | 49.32 | 48.28 | 49.20 | 49.20 | - |
| Jun 11, 2024 | 49.64 | 49.64 | 48.32 | 48.46 | 48.46 | - |
| Jun 10, 2024 | 49.30 | 49.72 | 49.28 | 49.60 | 49.60 | - |
| Jun 07, 2024 | 49.22 | 49.80 | 49.20 | 49.60 | 49.60 | - |
| Jun 06, 2024 | 47.74 | 49.32 | 47.74 | 49.26 | 49.26 | - |
| Jun 05, 2024 | 48.46 | 48.76 | 48.46 | 48.76 | 48.76 | - |
| Jun 04, 2024 | 48.32 | 48.40 | 48.08 | 48.36 | 48.36 | - |
| Jun 03, 2024 | 48.86 | 48.86 | 48.18 | 48.26 | 48.26 | - |
| May 31, 2024 | 47.56 | 48.58 | 47.46 | 48.58 | 48.58 | - |
| May 30, 2024 | 47.54 | 47.62 | 47.38 | 47.44 | 47.44 | - |
| May 29, 2024 | 47.98 | 48.00 | 47.74 | 47.82 | 47.82 | - |
| May 28, 2024 | 48.72 | 48.72 | 47.96 | 48.08 | 48.08 | - |
| May 27, 2024 | 48.32 | 48.72 | 48.02 | 48.70 | 48.70 | - |
| May 24, 2024 | 48.68 | 48.68 | 47.88 | 48.36 | 48.36 | - |
| May 23, 2024 | 49.30 | 49.30 | 48.42 | 48.72 | 48.72 | - |
| May 22, 2024 | 48.88 | 49.16 | 48.68 | 49.08 | 49.08 | - |
| May 21, 2024 | 50.15 | 50.15 | 48.82 | 48.84 | 48.84 | - |
| May 20, 2024 | 50.60 | 50.60 | 50.25 | 50.25 | 50.25 | - |
| May 20, 2024 | 0.63 Dividend | |||||
| May 17, 2024 | 50.55 | 51.35 | 50.35 | 51.20 | 50.57 | - |
| May 16, 2024 | 51.55 | 52.00 | 50.65 | 50.65 | 50.03 | - |
| May 15, 2024 | 50.90 | 51.80 | 50.90 | 51.50 | 50.87 | - |
| May 14, 2024 | 50.45 | 50.90 | 50.45 | 50.85 | 50.22 | - |
| May 13, 2024 | 50.80 | 50.80 | 50.35 | 50.45 | 49.83 | - |
| May 10, 2024 | 50.40 | 51.25 | 50.40 | 50.75 | 50.13 | - |
| May 09, 2024 | 51.05 | 51.25 | 50.20 | 50.35 | 49.73 | - |
| May 08, 2024 | 51.05 | 51.25 | 50.90 | 51.20 | 50.57 | - |
| May 07, 2024 | 50.40 | 51.05 | 50.30 | 51.05 | 50.42 | - |
| May 06, 2024 | 50.80 | 51.15 | 50.30 | 50.45 | 49.83 | - |
| May 03, 2024 | 50.30 | 51.05 | 50.20 | 50.75 | 50.13 | - |
| May 02, 2024 | 49.82 | 50.35 | 49.82 | 50.35 | 49.73 | - |
| Apr 30, 2024 | 49.40 | 50.10 | 49.26 | 49.90 | 49.29 | - |
| Apr 29, 2024 | 49.36 | 49.46 | 49.18 | 49.40 | 48.79 | - |
| Apr 26, 2024 | 49.32 | 49.38 | 48.96 | 49.16 | 48.56 | - |
| Apr 25, 2024 | 49.82 | 49.82 | 48.48 | 48.94 | 48.34 | - |
| Apr 24, 2024 | 53.70 | 53.70 | 49.86 | 50.00 | 49.38 | - |
| Apr 23, 2024 | 51.30 | 53.50 | 51.30 | 53.50 | 52.84 | - |
| Apr 22, 2024 | 50.10 | 51.40 | 49.70 | 51.25 | 50.62 | - |
| Apr 19, 2024 | 49.40 | 50.00 | 49.34 | 49.74 | 49.13 | - |
| Apr 18, 2024 | 49.22 | 49.74 | 48.74 | 49.58 | 48.97 | - |
| Apr 17, 2024 | 49.10 | 49.18 | 48.64 | 48.94 | 48.34 | - |
| Apr 16, 2024 | 49.34 | 49.50 | 48.94 | 49.50 | 48.89 | - |
| Apr 15, 2024 | 49.70 | 50.00 | 49.42 | 49.62 | 49.01 | - |
| Apr 12, 2024 | 49.54 | 49.98 | 49.16 | 49.26 | 48.65 | - |
| Apr 11, 2024 | 49.98 | 49.98 | 48.64 | 49.44 | 48.83 | - |
| Apr 10, 2024 | 49.82 | 49.98 | 49.22 | 49.96 | 49.35 | - |
| Apr 09, 2024 | 49.76 | 49.76 | 49.32 | 49.66 | 49.05 | - |
| Apr 08, 2024 | 49.30 | 49.92 | 48.76 | 49.86 | 49.25 | - |
| Apr 05, 2024 | 49.18 | 49.56 | 48.68 | 49.30 | 48.69 | - |
| Apr 04, 2024 | 50.50 | 50.75 | 49.22 | 49.22 | 48.61 | - |
| Apr 03, 2024 | 50.60 | 50.75 | 50.25 | 50.45 | 49.83 | - |
| Apr 02, 2024 | 51.15 | 51.45 | 50.65 | 50.85 | 50.22 | - |
| Mar 28, 2024 | 51.76 | 51.76 | 51.12 | 51.12 | 50.49 | - |
| Mar 27, 2024 | 51.58 | 51.96 | 51.58 | 51.92 | 51.28 | - |
| Mar 26, 2024 | 52.02 | 52.02 | 51.26 | 51.50 | 50.87 | - |
| Mar 25, 2024 | 52.36 | 52.36 | 51.92 | 51.92 | 51.28 | - |
| Mar 22, 2024 | 51.14 | 52.46 | 51.14 | 52.42 | 51.77 | - |
| Mar 21, 2024 | 51.48 | 51.56 | 51.26 | 51.26 | 50.63 | - |
| Mar 20, 2024 | 51.02 | 51.46 | 50.88 | 51.24 | 50.61 | - |
| Mar 19, 2024 | 51.78 | 51.78 | 50.88 | 51.06 | 50.43 | - |
| Mar 18, 2024 | 53.02 | 53.02 | 51.80 | 51.80 | 51.16 | - |
| Mar 15, 2024 | 52.78 | 53.16 | 52.76 | 52.96 | 52.31 | - |
| Mar 14, 2024 | 52.88 | 52.96 | 52.58 | 52.68 | 52.03 | - |
| Mar 13, 2024 | 53.18 | 53.32 | 52.84 | 52.84 | 52.19 | - |
| Mar 12, 2024 | 53.02 | 53.16 | 52.62 | 53.14 | 52.49 | - |
| Mar 11, 2024 | 52.48 | 52.84 | 52.48 | 52.84 | 52.19 | - |
| Mar 08, 2024 | 52.60 | 52.92 | 52.58 | 52.66 | 52.01 | - |
| Mar 07, 2024 | 51.76 | 52.72 | 51.76 | 52.62 | 51.97 | - |
| Mar 06, 2024 | 51.74 | 52.10 | 51.40 | 51.98 | 51.34 | - |
| Mar 05, 2024 | 51.54 | 51.98 | 51.54 | 51.58 | 50.95 | - |
| Mar 04, 2024 | 52.04 | 52.04 | 51.72 | 51.76 | 51.12 | - |
| Mar 01, 2024 | 52.10 | 52.10 | 51.16 | 52.04 | 51.40 | - |
| Feb 29, 2024 | 50.80 | 51.90 | 50.80 | 51.90 | 51.26 | - |
| Feb 28, 2024 | 51.00 | 51.26 | 50.62 | 50.72 | 50.10 | - |
| Feb 27, 2024 | 51.54 | 51.58 | 50.84 | 50.94 | 50.31 | - |
| Feb 26, 2024 | 52.74 | 52.92 | 51.46 | 51.68 | 51.04 | - |
| Feb 23, 2024 | 51.76 | 52.90 | 51.76 | 52.86 | 52.21 | - |
| Feb 22, 2024 | 52.48 | 52.82 | 51.22 | 51.78 | 51.14 | - |
| Feb 21, 2024 | 52.26 | 52.26 | 51.48 | 52.20 | 51.56 | - |
| Feb 20, 2024 | 51.14 | 52.28 | 51.14 | 52.16 | 51.52 | - |
| Feb 19, 2024 | 50.86 | 51.24 | 50.50 | 51.24 | 50.61 | - |
| Feb 16, 2024 | 50.94 | 51.02 | 50.72 | 50.84 | 50.21 | - |
| Feb 15, 2024 | 50.74 | 50.88 | 50.52 | 50.88 | 50.25 | - |
| Feb 14, 2024 | 50.26 | 50.64 | 50.26 | 50.60 | 49.98 | - |
| Feb 13, 2024 | 50.50 | 50.64 | 50.06 | 50.14 | 49.52 | - |
| Feb 12, 2024 | 50.76 | 50.76 | 50.24 | 50.56 | 49.94 | - |
| Feb 09, 2024 | 50.40 | 50.78 | 50.36 | 50.76 | 50.14 | - |
| Feb 08, 2024 | 50.56 | 50.74 | 50.02 | 50.44 | 49.82 | - |
| Feb 07, 2024 | 51.12 | 51.22 | 50.44 | 50.56 | 49.94 | - |
| Feb 06, 2024 | 51.12 | 51.22 | 50.78 | 51.12 | 50.49 | - |
| Feb 05, 2024 | 50.76 | 51.00 | 50.44 | 50.96 | 50.33 | - |
| *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.