Rémy Cointreau SA (RMC.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:16AM CEST
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 94.30 | 94.30 | 94.30 | 94.30 | 94.30 | - |
| Apr 25, 2024 | 92.10 | 92.10 | 92.10 | 92.10 | 92.10 | - |
| Apr 24, 2024 | 93.30 | 93.30 | 93.30 | 93.30 | 93.30 | - |
| Apr 23, 2024 | 92.30 | 93.00 | 92.30 | 93.00 | 93.00 | 40 |
| Apr 22, 2024 | 94.10 | 94.10 | 94.10 | 94.10 | 94.10 | - |
| Apr 19, 2024 | 92.60 | 92.60 | 92.60 | 92.60 | 92.60 | - |
| Apr 18, 2024 | 92.25 | 92.25 | 92.25 | 92.25 | 92.25 | - |
| Apr 17, 2024 | 90.35 | 90.35 | 90.35 | 90.35 | 90.35 | - |
| Apr 16, 2024 | 89.30 | 89.80 | 89.30 | 89.80 | 89.80 | 14 |
| Apr 15, 2024 | 89.75 | 89.75 | 89.75 | 89.75 | 89.75 | - |
| Apr 12, 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
| Apr 11, 2024 | 92.90 | 92.90 | 92.90 | 92.90 | 92.90 | - |
| Apr 10, 2024 | 93.80 | 93.80 | 93.80 | 93.80 | 93.80 | - |
| Apr 09, 2024 | 93.05 | 93.05 | 93.05 | 93.05 | 93.05 | - |
| Apr 08, 2024 | 88.20 | 88.20 | 88.20 | 88.20 | 88.20 | - |
| Apr 05, 2024 | 89.65 | 89.65 | 89.65 | 89.65 | 89.65 | - |
| Apr 04, 2024 | 90.90 | 90.90 | 90.90 | 90.90 | 90.90 | - |
| Apr 03, 2024 | 92.40 | 92.40 | 92.40 | 92.40 | 92.40 | - |
| Apr 02, 2024 | 93.10 | 93.10 | 93.10 | 93.10 | 93.10 | - |
| Mar 28, 2024 | 91.96 | 91.96 | 91.96 | 91.96 | 91.96 | - |
| Mar 27, 2024 | 91.82 | 91.82 | 91.82 | 91.82 | 91.82 | - |
| Mar 26, 2024 | 89.54 | 89.54 | 89.54 | 89.54 | 89.54 | - |
| Mar 25, 2024 | 91.92 | 91.92 | 91.92 | 91.92 | 91.92 | - |
| Mar 22, 2024 | 91.48 | 91.48 | 91.48 | 91.48 | 91.48 | - |
| Mar 21, 2024 | 92.04 | 94.00 | 92.04 | 94.00 | 94.00 | 50 |
| Mar 20, 2024 | 90.38 | 90.38 | 88.86 | 88.86 | 88.86 | 52 |
| Mar 19, 2024 | 91.54 | 91.54 | 91.54 | 91.54 | 91.54 | - |
| Mar 18, 2024 | 92.76 | 92.76 | 91.36 | 91.36 | 91.36 | 40 |
| Mar 15, 2024 | 93.24 | 93.24 | 93.24 | 93.24 | 93.24 | - |
| Mar 14, 2024 | 93.78 | 94.14 | 93.78 | 94.14 | 94.14 | 150 |
| Mar 13, 2024 | 93.44 | 93.44 | 93.44 | 93.44 | 93.44 | - |
| Mar 12, 2024 | 94.54 | 94.54 | 94.54 | 94.54 | 94.54 | - |
| Mar 11, 2024 | 93.22 | 93.22 | 93.00 | 93.00 | 93.00 | 87 |
| Mar 08, 2024 | 94.32 | 94.32 | 93.82 | 93.82 | 93.82 | 10 |
| Mar 07, 2024 | 95.80 | 95.80 | 95.80 | 95.80 | 95.80 | - |
| Mar 06, 2024 | 95.28 | 96.20 | 95.28 | 96.20 | 96.20 | 10 |
| Mar 05, 2024 | 96.76 | 96.76 | 95.00 | 95.00 | 95.00 | 50 |
| Mar 04, 2024 | 98.38 | 98.38 | 98.38 | 98.38 | 98.38 | - |
| Mar 01, 2024 | 98.56 | 98.56 | 98.56 | 98.56 | 98.56 | - |
| Feb 29, 2024 | 98.52 | 98.52 | 98.52 | 98.52 | 98.52 | - |
| Feb 28, 2024 | 98.40 | 98.40 | 98.40 | 98.40 | 98.40 | - |
| Feb 27, 2024 | 96.26 | 96.26 | 96.26 | 96.26 | 96.26 | - |
| Feb 26, 2024 | 99.40 | 99.40 | 99.40 | 99.40 | 99.40 | - |
| Feb 23, 2024 | 100.95 | 100.95 | 100.95 | 100.95 | 100.95 | - |
| Feb 22, 2024 | 99.66 | 99.66 | 99.66 | 99.66 | 99.66 | - |
| Feb 21, 2024 | 98.28 | 98.28 | 98.28 | 98.28 | 98.28 | - |
| Feb 20, 2024 | 99.18 | 99.18 | 99.18 | 99.18 | 99.18 | - |
| Feb 19, 2024 | 99.10 | 99.10 | 99.10 | 99.10 | 99.10 | 10 |
| Feb 16, 2024 | 98.98 | 98.98 | 98.98 | 98.98 | 98.98 | - |
| Feb 15, 2024 | 97.48 | 97.48 | 97.48 | 97.48 | 97.48 | - |
| Feb 14, 2024 | 97.08 | 97.08 | 97.08 | 97.08 | 97.08 | - |
| Feb 13, 2024 | 97.96 | 99.70 | 97.96 | 98.00 | 98.00 | 65 |
| Feb 12, 2024 | 99.96 | 99.96 | 99.96 | 99.96 | 99.96 | - |
| Feb 09, 2024 | 99.52 | 99.52 | 99.52 | 99.52 | 99.52 | - |
| Feb 08, 2024 | 98.20 | 98.20 | 98.20 | 98.20 | 98.20 | - |
| Feb 07, 2024 | 99.32 | 99.32 | 99.32 | 99.32 | 99.32 | - |
| Feb 06, 2024 | 97.72 | 97.72 | 97.72 | 97.72 | 97.72 | - |
| Feb 05, 2024 | 95.38 | 95.38 | 95.38 | 95.38 | 95.38 | - |
| Feb 02, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| Feb 01, 2024 | 93.42 | 93.42 | 93.42 | 93.42 | 93.42 | - |
| Jan 31, 2024 | 96.40 | 96.40 | 96.40 | 96.40 | 96.40 | - |
| Jan 30, 2024 | 97.20 | 97.20 | 97.20 | 97.20 | 97.20 | - |
| Jan 29, 2024 | 101.05 | 101.05 | 98.88 | 98.88 | 98.88 | 5 |
| Jan 26, 2024 | 89.00 | 102.75 | 89.00 | 102.75 | 102.75 | 509 |
| Jan 25, 2024 | 88.50 | 88.50 | 88.34 | 88.34 | 88.34 | 30 |
| Jan 24, 2024 | 90.04 | 90.04 | 90.04 | 90.04 | 90.04 | - |
| Jan 23, 2024 | 88.44 | 88.44 | 87.64 | 87.64 | 87.64 | 30 |
| Jan 22, 2024 | 89.94 | 89.94 | 88.80 | 88.80 | 88.80 | 30 |
| Jan 19, 2024 | 90.96 | 90.96 | 89.14 | 89.14 | 89.14 | 30 |
| Jan 18, 2024 | 92.38 | 92.38 | 90.10 | 90.10 | 90.10 | 30 |
| Jan 17, 2024 | 91.78 | 91.78 | 91.78 | 91.78 | 91.78 | 30 |
| Jan 16, 2024 | 92.32 | 92.32 | 91.80 | 91.80 | 91.80 | 25 |
| Jan 15, 2024 | 94.78 | 94.78 | 94.78 | 94.78 | 94.78 | - |
| Jan 12, 2024 | 97.90 | 97.90 | 93.50 | 94.78 | 94.78 | 47 |
| Jan 11, 2024 | 96.44 | 97.46 | 96.44 | 97.46 | 97.46 | 40 |
| Jan 10, 2024 | 96.06 | 96.08 | 96.06 | 96.08 | 96.08 | 15 |
| Jan 09, 2024 | 97.78 | 97.78 | 97.78 | 97.78 | 97.78 | - |
| Jan 08, 2024 | 97.22 | 97.22 | 95.26 | 95.32 | 95.32 | 40 |
| Jan 05, 2024 | 108.15 | 108.15 | 96.12 | 96.12 | 96.12 | 40 |
| Jan 04, 2024 | 108.85 | 108.85 | 108.85 | 108.85 | 108.85 | - |
| Jan 03, 2024 | 111.65 | 111.65 | 111.65 | 111.65 | 111.65 | - |
| Jan 02, 2024 | 114.45 | 114.45 | 114.45 | 114.45 | 114.45 | - |
| Dec 29, 2023 | 114.40 | 114.40 | 114.40 | 114.40 | 114.40 | - |
| Dec 28, 2023 | 114.90 | 114.90 | 114.90 | 114.90 | 114.90 | - |
| Dec 27, 2023 | 114.40 | 114.40 | 114.40 | 114.40 | 114.40 | - |
| Dec 22, 2023 | 114.70 | 114.70 | 114.70 | 114.70 | 114.70 | - |
| Dec 21, 2023 | 113.95 | 113.95 | 113.95 | 113.95 | 113.95 | - |
| Dec 20, 2023 | 114.50 | 114.50 | 114.50 | 114.50 | 114.50 | - |
| Dec 19, 2023 | 113.70 | 113.85 | 113.70 | 113.85 | 113.85 | 20 |
| Dec 18, 2023 | 113.05 | 113.05 | 113.05 | 113.05 | 113.05 | - |
| Dec 15, 2023 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
| Dec 14, 2023 | 104.15 | 104.15 | 104.15 | 104.15 | 104.15 | - |
| Dec 13, 2023 | 103.30 | 103.30 | 103.30 | 103.30 | 103.30 | - |
| Dec 12, 2023 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
| Dec 11, 2023 | 106.85 | 106.85 | 106.85 | 106.85 | 106.85 | - |
| Dec 08, 2023 | 104.20 | 104.20 | 104.20 | 104.20 | 104.20 | - |
| Dec 07, 2023 | 104.20 | 105.95 | 104.20 | 105.95 | 105.95 | 7 |
| Dec 06, 2023 | 105.50 | 105.50 | 104.90 | 104.90 | 104.90 | - |
| Dec 05, 2023 | 107.70 | 107.70 | 107.70 | 107.70 | 107.70 | - |
| Dec 04, 2023 | 107.60 | 107.95 | 107.60 | 107.95 | 107.95 | 10 |
| *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.