Canada Markets closed

Rémy Cointreau SA (RMC.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
186.90-4.50 (-2.35%)
At close: 04:26PM CEST
Time Period:
Aug 14, 2021 - Aug 14, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 2022190.20190.20186.90186.90186.90-
Aug 11, 2022190.70191.40190.30191.40191.4010
Aug 10, 2022185.70190.10185.70190.10190.10-
Aug 09, 2022187.30187.30187.00187.00187.00-
Aug 08, 2022185.20189.40185.20189.40189.403
Aug 05, 2022189.90189.90185.70185.70185.70-
Aug 04, 2022188.70188.70188.70188.70188.70-
Aug 03, 2022187.00187.00186.90186.90186.90-
Aug 02, 2022190.60190.60190.60190.60190.60-
Aug 01, 2022188.00191.60188.00191.60191.60-
Jul 29, 2022192.30193.90192.30193.90193.90-
Jul 28, 2022185.90188.40185.90188.40188.40-
Jul 27, 2022179.20183.00179.20183.00183.00-
Jul 27, 20221 Dividend
Jul 26, 2022184.20184.20180.30180.30179.30-
Jul 25, 2022182.80182.80182.10182.30181.29-
Jul 22, 2022179.60182.10179.60182.10181.0918
Jul 21, 2022180.40180.40180.40180.40179.40-
Jul 20, 2022178.90178.90178.90178.90177.91-
Jul 19, 2022178.70178.70177.50177.50176.5250
Jul 18, 2022178.00179.70178.00179.30178.3168
Jul 15, 2022180.80180.80176.10176.10175.12-
Jul 14, 2022182.80182.80182.80182.80181.79-
Jul 13, 2022177.30177.30177.30177.30176.32-
Jul 12, 2022176.30178.60176.30178.60177.61-
Jul 11, 2022174.80177.60174.80177.60176.61-
Jul 08, 2022178.10178.10178.10178.10177.11-
Jul 07, 2022180.90180.90180.90180.90179.90-
Jul 06, 2022175.50178.80175.50178.80177.81-
Jul 05, 2022169.20171.00169.20171.00170.0518
Jul 04, 2022167.60167.60167.60167.60166.67-
Jul 01, 2022164.00164.00164.00164.00163.09-
Jun 30, 2022163.60165.60162.80165.60164.6820
Jun 29, 2022167.30167.30166.10166.10165.18-
Jun 28, 2022167.90169.80167.90169.80168.86-
Jun 27, 2022169.30169.30169.30169.30168.36-
Jun 24, 2022163.10163.10163.10163.10162.20-
Jun 23, 2022160.90160.90160.90160.90160.01-
Jun 22, 2022158.00158.00158.00158.00157.12-
Jun 21, 2022155.80155.80155.80155.80154.94-
Jun 20, 2022154.70154.70154.70154.70153.84-
Jun 17, 2022153.70153.70153.70153.70152.85-
Jun 16, 2022156.70156.70156.70156.70155.83-
Jun 15, 2022154.50154.50154.50154.50153.64-
Jun 14, 2022164.70164.70158.30158.30157.42200
Jun 13, 2022162.00164.10162.00164.10163.192
Jun 10, 2022167.90167.90167.90167.90166.97-
Jun 09, 2022170.30170.30168.60168.60167.66103
Jun 08, 2022176.60176.60176.60176.60175.62-
Jun 07, 2022178.20178.20178.20178.20177.21-
Jun 06, 2022180.40181.10180.40181.10180.10-
Jun 03, 2022180.30180.30179.10179.80178.8030
Jun 02, 2022171.00178.70171.00178.70177.7122
Jun 01, 2022171.70172.50171.50171.50170.55-
May 31, 2022174.40174.40172.50172.50171.54-
May 30, 2022171.40175.80171.40175.80174.82-
May 27, 2022164.90164.90164.90164.90163.99-
May 26, 2022165.00165.00165.00165.00164.08-
May 25, 2022165.40166.10165.40166.10165.18-
May 24, 2022166.70166.70164.20164.20163.29-
May 23, 2022168.40168.40168.10168.10167.17-
May 20, 2022167.20167.20166.60166.60165.68-
May 19, 2022167.80167.80167.80167.80166.87-
May 18, 2022175.30175.30170.60170.60169.65-
May 17, 2022175.80176.80175.00175.00174.0320
May 16, 2022174.10174.10174.10174.10173.13-
May 13, 2022170.20174.30170.20174.30173.33-
May 12, 2022168.90168.90166.00166.00165.08-
May 11, 2022167.90171.30167.90171.10170.1520
May 10, 2022164.80165.60164.80165.60164.68-
May 09, 2022169.80169.80164.90164.90163.99-
May 06, 2022183.60183.60183.60183.60182.58-
May 05, 2022188.00188.00184.00184.00182.989
May 04, 2022193.10193.10193.10193.10192.03-
May 03, 2022191.70193.20191.70193.20192.13-
May 02, 2022186.90189.50186.90189.50188.45-
Apr 29, 2022186.60189.60186.60189.60188.55-
Apr 28, 2022187.70187.70185.10185.60184.572
Apr 27, 2022185.30185.30184.20184.20183.18-
Apr 26, 2022186.40186.50186.40186.50185.47-
Apr 25, 2022186.20186.20186.20186.20185.17-
Apr 22, 2022186.20186.20186.20186.20185.17-
Apr 21, 2022189.00189.00189.00189.00187.95-
Apr 20, 2022187.70187.70187.70187.70186.66-
Apr 19, 2022188.10188.10188.10188.10187.06-
Apr 14, 2022183.10188.30183.10188.30187.26-
Apr 13, 2022191.20191.20182.00182.00180.99-
Apr 12, 2022194.70194.70189.30189.30188.25-
Apr 11, 2022196.70196.70196.70196.70195.61-
Apr 08, 2022190.90193.40190.90193.40192.33-
Apr 07, 2022190.30190.30188.50188.70187.65-
Apr 06, 2022194.30194.30189.80189.80188.75-
Apr 05, 2022190.50192.70190.50192.70191.63-
Apr 04, 2022186.80189.70186.80189.70188.65-
Apr 01, 2022186.80186.80185.60185.60184.57-
Mar 31, 2022185.10185.10185.10185.10184.07-
Mar 30, 2022184.90185.40184.90185.40184.37-
Mar 29, 2022183.10185.50183.10185.50184.47-
Mar 28, 2022176.00180.60176.00180.60179.60-
Mar 25, 2022175.30177.40175.30177.40176.42-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...