RTL Group SA (RRTL.DU)
Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Add to watchlist
At close: 07:32PM CEST
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 27, 2024 | 28.65 | 28.75 | 28.20 | 28.20 | 28.20 | 300 |
| Jun 26, 2024 | 28.95 | 29.00 | 28.65 | 28.65 | 28.65 | 300 |
| Jun 25, 2024 | 29.20 | 29.35 | 28.90 | 28.90 | 28.90 | - |
| Jun 24, 2024 | 29.05 | 29.30 | 29.00 | 29.15 | 29.15 | - |
| Jun 21, 2024 | 29.45 | 29.50 | 29.00 | 29.00 | 29.00 | - |
| Jun 20, 2024 | 28.95 | 29.40 | 28.95 | 29.40 | 29.40 | - |
| Jun 19, 2024 | 29.20 | 29.20 | 28.90 | 28.90 | 28.90 | 2,815 |
| Jun 18, 2024 | 29.45 | 29.45 | 29.10 | 29.10 | 29.10 | - |
| Jun 17, 2024 | 28.95 | 29.25 | 28.90 | 29.15 | 29.15 | - |
| Jun 14, 2024 | 29.55 | 29.55 | 28.70 | 28.90 | 28.90 | 52 |
| Jun 13, 2024 | 30.15 | 30.15 | 29.50 | 29.55 | 29.55 | - |
| Jun 12, 2024 | 29.95 | 30.25 | 29.75 | 30.15 | 30.15 | 40 |
| Jun 11, 2024 | 30.20 | 30.35 | 29.60 | 29.60 | 29.60 | - |
| Jun 10, 2024 | 30.45 | 30.45 | 29.95 | 30.00 | 30.00 | - |
| Jun 07, 2024 | 30.85 | 30.90 | 30.45 | 30.45 | 30.45 | - |
| Jun 06, 2024 | 30.75 | 31.10 | 30.75 | 30.90 | 30.90 | - |
| Jun 05, 2024 | 31.00 | 31.10 | 30.70 | 30.70 | 30.70 | - |
| Jun 04, 2024 | 30.85 | 31.00 | 30.80 | 30.80 | 30.80 | - |
| Jun 03, 2024 | 31.25 | 31.25 | 30.75 | 30.75 | 30.75 | 100 |
| May 31, 2024 | 29.45 | 30.40 | 29.45 | 30.30 | 30.30 | - |
| May 30, 2024 | 29.05 | 29.40 | 29.05 | 29.40 | 29.40 | - |
| May 29, 2024 | 29.20 | 29.20 | 28.95 | 28.95 | 28.95 | - |
| May 28, 2024 | 29.35 | 29.60 | 29.35 | 29.50 | 29.50 | - |
| May 27, 2024 | 29.30 | 29.50 | 29.20 | 29.35 | 29.35 | 2,010 |
| May 24, 2024 | 29.10 | 29.35 | 29.10 | 29.20 | 29.20 | - |
| May 23, 2024 | 29.50 | 29.70 | 29.25 | 29.25 | 29.25 | 150 |
| May 22, 2024 | 29.80 | 29.85 | 29.45 | 29.45 | 29.45 | - |
| May 21, 2024 | 30.05 | 30.15 | 29.75 | 29.75 | 29.75 | - |
| May 20, 2024 | 30.25 | 30.25 | 30.05 | 30.05 | 30.05 | - |
| May 17, 2024 | 29.90 | 30.40 | 29.90 | 30.05 | 30.05 | - |
| May 16, 2024 | 29.85 | 30.15 | 29.85 | 29.90 | 29.90 | - |
| May 15, 2024 | 29.50 | 30.00 | 29.50 | 29.80 | 29.80 | - |
| May 14, 2024 | 29.60 | 29.65 | 29.50 | 29.50 | 29.50 | - |
| May 13, 2024 | 29.85 | 29.85 | 29.45 | 29.45 | 29.45 | 150 |
| May 10, 2024 | 29.55 | 29.80 | 29.55 | 29.55 | 29.55 | - |
| May 09, 2024 | 29.65 | 29.75 | 29.45 | 29.45 | 29.45 | - |
| May 08, 2024 | 29.45 | 29.65 | 29.40 | 29.55 | 29.55 | - |
| May 07, 2024 | 29.45 | 29.60 | 29.45 | 29.50 | 29.50 | - |
| May 06, 2024 | 29.60 | 29.60 | 29.30 | 29.35 | 29.35 | - |
| May 03, 2024 | 29.10 | 29.65 | 29.10 | 29.45 | 29.45 | 40 |
| May 02, 2024 | 28.90 | 29.20 | 28.85 | 28.85 | 28.85 | - |
| Apr 30, 2024 | 29.30 | 29.30 | 28.80 | 28.80 | 28.80 | 50 |
| Apr 29, 2024 | 29.25 | 29.35 | 29.10 | 29.30 | 29.30 | - |
| Apr 26, 2024 | 29.00 | 29.45 | 29.00 | 29.20 | 29.20 | - |
| Apr 25, 2024 | 29.05 | 29.70 | 29.05 | 29.05 | 29.05 | 670 |
| Apr 25, 2024 | 2.75 Dividend | |||||
| Apr 24, 2024 | 31.90 | 32.05 | 31.70 | 31.70 | 28.95 | - |
| Apr 23, 2024 | 31.55 | 32.45 | 31.55 | 31.65 | 28.90 | 85 |
| Apr 22, 2024 | 30.90 | 31.45 | 30.90 | 31.45 | 28.72 | 60 |
| Apr 19, 2024 | 30.85 | 30.85 | 30.55 | 30.70 | 28.04 | 1,525 |
| Apr 18, 2024 | 30.90 | 30.95 | 30.80 | 30.85 | 28.17 | 50 |
| Apr 17, 2024 | 30.60 | 31.00 | 30.60 | 30.80 | 28.13 | 315 |
| Apr 16, 2024 | 31.15 | 31.15 | 30.55 | 30.85 | 28.17 | 315 |
| Apr 15, 2024 | 30.95 | 31.20 | 30.95 | 31.10 | 28.40 | 200 |
| Apr 12, 2024 | 31.45 | 31.45 | 31.00 | 31.00 | 28.31 | 700 |
| Apr 11, 2024 | 31.20 | 31.65 | 31.10 | 31.65 | 28.90 | 1 |
| Apr 10, 2024 | 31.25 | 31.30 | 31.10 | 31.10 | 28.40 | 300 |
| Apr 09, 2024 | 31.35 | 31.35 | 31.15 | 31.20 | 28.49 | 100 |
| Apr 08, 2024 | 31.30 | 31.30 | 31.05 | 31.10 | 28.40 | 230 |
| Apr 05, 2024 | 31.30 | 31.30 | 31.00 | 31.00 | 28.31 | 200 |
| Apr 04, 2024 | 31.35 | 31.50 | 31.20 | 31.20 | 28.49 | - |
| Apr 03, 2024 | 31.30 | 31.55 | 31.20 | 31.55 | 28.81 | 150 |
| Apr 02, 2024 | 31.50 | 31.65 | 31.05 | 31.60 | 28.86 | 850 |
| Mar 28, 2024 | 31.62 | 31.62 | 31.24 | 31.24 | 28.53 | 600 |
| Mar 27, 2024 | 31.08 | 31.46 | 30.98 | 31.46 | 28.73 | 310 |
| Mar 26, 2024 | 31.02 | 31.16 | 30.80 | 31.10 | 28.40 | 100 |
| Mar 25, 2024 | 31.06 | 31.06 | 30.78 | 30.92 | 28.24 | - |
| Mar 22, 2024 | 31.18 | 31.18 | 30.90 | 30.92 | 28.24 | - |
| Mar 21, 2024 | 31.70 | 31.82 | 31.12 | 31.22 | 28.51 | 100 |
| Mar 20, 2024 | 30.32 | 31.20 | 30.32 | 31.20 | 28.49 | - |
| Mar 19, 2024 | 30.22 | 30.46 | 30.16 | 30.46 | 27.82 | 36 |
| Mar 18, 2024 | 30.44 | 30.44 | 30.22 | 30.32 | 27.69 | - |
| Mar 15, 2024 | 31.02 | 31.26 | 30.28 | 30.28 | 27.65 | 1,100 |
| Mar 14, 2024 | 32.64 | 32.64 | 30.50 | 30.82 | 28.15 | - |
| Mar 13, 2024 | 33.70 | 33.70 | 33.30 | 33.30 | 30.41 | - |
| Mar 12, 2024 | 33.68 | 33.80 | 33.62 | 33.62 | 30.70 | 14 |
| Mar 11, 2024 | 33.22 | 33.22 | 32.78 | 33.22 | 30.34 | - |
| Mar 08, 2024 | 33.00 | 33.24 | 32.98 | 32.98 | 30.12 | 25 |
| Mar 07, 2024 | 32.82 | 33.02 | 32.58 | 32.68 | 29.84 | - |
| Mar 06, 2024 | 32.82 | 33.06 | 32.70 | 32.78 | 29.94 | 300 |
| Mar 05, 2024 | 33.12 | 33.12 | 32.70 | 32.74 | 29.90 | - |
| Mar 04, 2024 | 34.58 | 34.58 | 33.12 | 33.12 | 30.25 | 478 |
| Mar 01, 2024 | 34.26 | 34.28 | 34.12 | 34.20 | 31.23 | - |
| Feb 29, 2024 | 34.12 | 34.18 | 34.06 | 34.06 | 31.11 | 100 |
| Feb 28, 2024 | 34.24 | 34.24 | 34.16 | 34.16 | 31.20 | 100 |
| Feb 27, 2024 | 34.22 | 34.24 | 34.08 | 34.20 | 31.23 | - |
| Feb 26, 2024 | 34.52 | 34.52 | 34.10 | 34.10 | 31.14 | 679 |
| Feb 23, 2024 | 34.68 | 34.68 | 34.20 | 34.26 | 31.29 | 100 |
| Feb 22, 2024 | 34.76 | 34.76 | 34.30 | 34.30 | 31.32 | - |
| Feb 21, 2024 | 34.22 | 34.46 | 34.22 | 34.32 | 31.34 | 8 |
| Feb 20, 2024 | 34.84 | 34.84 | 34.00 | 34.00 | 31.05 | - |
| Feb 19, 2024 | 34.94 | 34.94 | 34.62 | 34.90 | 31.87 | - |
| Feb 16, 2024 | 34.92 | 34.94 | 34.58 | 34.72 | 31.71 | 140 |
| Feb 15, 2024 | 35.30 | 35.30 | 34.86 | 34.88 | 31.85 | - |
| Feb 14, 2024 | 34.92 | 35.84 | 34.92 | 35.30 | 32.24 | - |
| Feb 13, 2024 | 34.96 | 35.38 | 34.78 | 34.78 | 31.76 | 130 |
| Feb 12, 2024 | 34.88 | 35.22 | 34.88 | 34.98 | 31.95 | - |
| Feb 09, 2024 | 34.96 | 34.96 | 34.58 | 34.60 | 31.60 | 28 |
| Feb 08, 2024 | 35.02 | 35.12 | 34.70 | 34.94 | 31.91 | - |
| Feb 07, 2024 | 35.04 | 35.38 | 34.96 | 34.96 | 31.93 | - |
| *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.