Canada markets closed

Remy Cointreau (RMC.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
91.00-0.25 (-0.27%)
At close: 03:46PM CEST
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202493.9095.3090.3591.0091.00-
Apr 25, 202492.1092.2091.0091.2591.25-
Apr 24, 202493.5093.5091.7592.0092.00-
Apr 23, 202492.2093.6592.2093.0593.05-
Apr 22, 202494.1594.6092.5592.5592.55-
Apr 19, 202492.1092.3591.5592.3092.30-
Apr 18, 202492.9093.7092.2592.4092.40-
Apr 17, 202489.2592.4589.2592.4592.45-
Apr 16, 202488.8590.1088.4089.4089.40-
Apr 15, 202490.6590.6588.9590.2590.25-
Apr 12, 202492.5092.6590.9590.9590.95-
Apr 11, 202493.1093.6592.0092.9592.95-
Apr 10, 202493.5594.9092.9593.1093.10-
Apr 09, 202493.1094.8093.1093.7593.75-
Apr 08, 202488.4088.4088.1088.1588.15-
Apr 05, 202489.6589.9588.2088.2088.2010
Apr 04, 202491.0591.0590.4090.7090.70-
Apr 03, 202492.4092.4090.9591.1091.10-
Apr 02, 202493.3093.3091.9592.4592.45-
Mar 28, 202492.9295.3892.3892.9492.94-
Mar 27, 202491.7691.7691.2691.6491.64-
Mar 26, 202490.0691.0689.4490.9090.90-
Mar 25, 202492.1292.1290.0691.3691.36-
Mar 22, 202491.1692.0690.7091.4091.40-
Mar 21, 202492.0093.1891.9092.2692.26-
Mar 20, 202490.2290.5289.8890.0490.0410
Mar 19, 202491.5691.5690.0890.0890.08-
Mar 18, 202492.6493.0691.4291.4691.46-
Mar 15, 202493.1893.1892.1092.1692.16-
Mar 14, 202493.1895.7693.1893.7693.76-
Mar 13, 202493.4893.5692.8293.5693.56-
Mar 12, 202494.5094.5093.2093.2093.20-
Mar 11, 202493.0093.9093.0093.2093.20-
Mar 08, 202493.8694.5093.3093.8893.8810
Mar 07, 202495.5095.5094.0094.4094.40-
Mar 06, 202495.4096.2295.4095.6095.60-
Mar 05, 202496.8097.0895.8696.4296.42-
Mar 04, 202498.4698.4696.7097.4497.44-
Mar 01, 202498.3698.7497.5098.1298.12-
Feb 29, 202498.5898.9298.1698.4698.46-
Feb 28, 202498.3899.2698.3898.5698.56-
Feb 27, 202496.2498.5695.4097.9097.90-
Feb 26, 202499.4499.4497.8097.8097.80-
Feb 23, 2024101.05101.0599.88100.05100.05-
Feb 22, 202499.34101.1098.58101.10101.10-
Feb 21, 202498.40101.1098.4099.2099.20-
Feb 20, 202498.9099.1897.9098.1298.12-
Feb 19, 202498.4499.5897.8299.4499.44-
Feb 16, 202498.0699.1497.4898.7098.7020
Feb 15, 202498.20101.3098.2099.2899.283
Feb 14, 202498.6298.6297.0697.5097.50-
Feb 13, 202498.6699.6298.0098.1298.12-
Feb 12, 202498.8099.9698.8099.9699.96-
Feb 09, 202499.6299.6298.3498.3698.36-
Feb 08, 202498.4299.9498.4299.2099.20-
Feb 07, 202499.3499.5498.3498.3898.38-
Feb 06, 202497.9299.8897.9099.6099.60-
Feb 05, 202495.2498.1095.2497.6897.68-
Feb 02, 202495.1896.9495.1896.1496.14-
Feb 01, 202493.4894.3093.4894.3094.30-
Jan 31, 202496.2296.2292.8093.7493.74-
Jan 30, 202496.9496.9494.1495.4895.48-
Jan 29, 2024101.10101.1096.7296.7296.7225
Jan 26, 202488.7688.7688.7688.7688.76-
Jan 25, 202488.5088.5087.2087.8087.80-
Jan 24, 202489.6690.3488.1888.3888.3812
Jan 23, 202488.5488.8687.5888.4688.46-
Jan 22, 202489.9889.9888.8088.8088.80-
Jan 19, 202490.3890.8288.6888.6888.68-
Jan 18, 202492.5492.5489.7690.6090.60-
Jan 17, 202491.4292.4891.1091.1291.12-
Jan 16, 202492.6293.5891.5092.5692.5630
Jan 15, 202493.4493.4493.1493.3693.36-
Jan 12, 202497.7297.7294.1894.7094.70-
Jan 11, 202496.0696.9495.8496.5296.52-
Jan 10, 202495.9097.7095.9096.0096.00-
Jan 09, 202498.3898.3894.6495.6895.68-
Jan 08, 202496.5097.4494.8097.2497.24-
Jan 05, 2024108.15108.1595.6697.2697.26155
Jan 04, 2024108.95109.80108.50109.00109.00-
Jan 03, 2024111.40111.60109.05109.05109.05-
Jan 02, 2024114.35114.40109.60110.65110.65-
Dec 29, 2023114.45115.75114.45115.15115.15-
Dec 28, 2023114.95115.15114.40114.40114.40-
Dec 27, 2023114.65115.00114.40114.40114.40-
Dec 22, 2023113.10115.65113.10115.55115.55-
Dec 21, 2023114.15114.45114.00114.00114.00-
Dec 20, 2023112.70115.80112.70115.30115.30-
Dec 19, 2023113.55114.15112.65112.65112.65-
Dec 18, 2023114.15114.55113.15113.15113.15-
Dec 15, 2023108.00114.65108.00114.30114.30-
Dec 14, 2023104.30104.30104.30104.30104.30-
Dec 13, 2023103.55103.80102.80103.35103.35-
Dec 12, 2023105.05105.05103.50103.50103.50-
Dec 11, 2023106.90106.90104.90104.90104.90-
Dec 08, 2023104.35107.40104.35107.40107.40-
Dec 07, 2023105.60105.95105.40105.55105.557
Dec 06, 2023106.65106.65104.50105.45105.4510
Dec 05, 2023107.70107.95107.20107.95107.95-
Dec 04, 2023107.20108.15107.20108.15108.15-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...