RTL Group SA (RRTL.HM)
Hamburg - Hamburg Delayed Price. Currency in EUR
Add to watchlist
At close: 05:09PM CEST
Time Period:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 28.30 | 28.60 | 28.30 | 28.30 | 28.30 | 220 |
| Jun 27, 2024 | 28.80 | 28.80 | 28.45 | 28.45 | 28.45 | 200 |
| Jun 26, 2024 | 29.00 | 29.00 | 28.90 | 28.90 | 28.90 | 227 |
| Jun 25, 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
| Jun 24, 2024 | 28.95 | 29.30 | 28.95 | 29.30 | 29.30 | 20 |
| Jun 21, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| Jun 20, 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
| Jun 19, 2024 | 29.15 | 29.20 | 29.15 | 29.20 | 29.20 | 100 |
| Jun 18, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 400 |
| Jun 17, 2024 | 29.15 | 29.15 | 29.10 | 29.10 | 29.10 | 200 |
| Jun 14, 2024 | 29.50 | 29.50 | 28.80 | 28.80 | 28.80 | 360 |
| Jun 13, 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
| Jun 12, 2024 | 29.90 | 30.05 | 29.90 | 30.05 | 30.05 | 10 |
| Jun 11, 2024 | 30.15 | 30.40 | 30.15 | 30.25 | 30.25 | 445 |
| Jun 10, 2024 | 30.35 | 30.40 | 30.00 | 30.00 | 30.00 | 750 |
| Jun 07, 2024 | 30.90 | 30.95 | 30.90 | 30.90 | 30.90 | 112 |
| Jun 06, 2024 | 30.80 | 31.10 | 30.80 | 31.00 | 31.00 | 575 |
| Jun 05, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| Jun 04, 2024 | 30.90 | 31.15 | 30.85 | 31.05 | 31.05 | 687 |
| Jun 03, 2024 | 31.15 | 31.15 | 31.00 | 31.05 | 31.05 | 886 |
| May 31, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| May 30, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| May 29, 2024 | 29.55 | 29.55 | 29.05 | 29.05 | 29.05 | 450 |
| May 28, 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
| May 27, 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 100 |
| May 24, 2024 | 29.10 | 29.15 | 29.10 | 29.15 | 29.15 | 300 |
| May 23, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| May 22, 2024 | 29.80 | 29.80 | 29.65 | 29.70 | 29.70 | 142 |
| May 21, 2024 | 30.05 | 30.20 | 30.05 | 30.20 | 30.20 | 100 |
| May 20, 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
| May 17, 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
| May 16, 2024 | 29.85 | 30.00 | 29.85 | 30.00 | 30.00 | 50 |
| May 15, 2024 | 29.50 | 30.05 | 29.50 | 30.05 | 30.05 | 100 |
| May 14, 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | 50 |
| May 13, 2024 | 29.75 | 29.90 | 29.75 | 29.90 | 29.90 | 100 |
| May 10, 2024 | 29.55 | 29.90 | 29.55 | 29.90 | 29.90 | 10 |
| May 09, 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
| May 08, 2024 | 29.40 | 29.80 | 29.40 | 29.60 | 29.60 | 965 |
| May 07, 2024 | 29.45 | 29.65 | 29.45 | 29.65 | 29.65 | 100 |
| May 06, 2024 | 29.75 | 29.75 | 29.35 | 29.35 | 29.35 | 463 |
| May 03, 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
| May 02, 2024 | 28.90 | 29.10 | 28.90 | 29.05 | 29.05 | 770 |
| Apr 30, 2024 | 29.55 | 29.55 | 28.80 | 28.80 | 28.80 | 1,215 |
| Apr 29, 2024 | 29.15 | 29.20 | 29.00 | 29.20 | 29.20 | 6,150 |
| Apr 26, 2024 | 29.00 | 29.45 | 29.00 | 29.35 | 29.35 | 1,050 |
| Apr 25, 2024 | 29.20 | 29.75 | 29.20 | 29.20 | 29.20 | 635 |
| Apr 25, 2024 | 2.75 Dividend | |||||
| Apr 24, 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 29.15 | 100 |
| Apr 23, 2024 | 31.60 | 32.10 | 31.60 | 32.10 | 29.33 | 500 |
| Apr 22, 2024 | 31.00 | 31.40 | 31.00 | 31.40 | 28.69 | 1,321 |
| Apr 19, 2024 | 30.80 | 30.95 | 30.55 | 30.95 | 28.28 | 165 |
| Apr 18, 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 28.24 | - |
| Apr 17, 2024 | 30.55 | 31.00 | 30.55 | 31.00 | 28.33 | 400 |
| Apr 16, 2024 | 31.05 | 31.05 | 30.85 | 30.85 | 28.19 | 60 |
| Apr 15, 2024 | 30.85 | 31.30 | 30.85 | 31.30 | 28.60 | 1,050 |
| Apr 12, 2024 | 31.40 | 31.45 | 31.00 | 31.00 | 28.33 | 2,330 |
| Apr 11, 2024 | 31.30 | 31.45 | 31.30 | 31.45 | 28.74 | 230 |
| Apr 10, 2024 | 31.25 | 31.40 | 31.25 | 31.35 | 28.65 | 870 |
| Apr 09, 2024 | 31.15 | 31.40 | 31.15 | 31.40 | 28.69 | 100 |
| Apr 08, 2024 | 31.25 | 31.30 | 31.15 | 31.30 | 28.60 | 1,920 |
| Apr 05, 2024 | 31.25 | 31.25 | 31.20 | 31.20 | 28.51 | 70 |
| Apr 04, 2024 | 31.25 | 31.50 | 31.25 | 31.50 | 28.78 | 641 |
| Apr 03, 2024 | 31.30 | 31.45 | 31.30 | 31.40 | 28.69 | 1,228 |
| Apr 02, 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 28.92 | 5,060 |
| Mar 28, 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 28.84 | - |
| Mar 27, 2024 | 31.00 | 31.18 | 31.00 | 31.18 | 28.49 | 60 |
| Mar 26, 2024 | 31.00 | 31.10 | 30.98 | 31.10 | 28.42 | 250 |
| Mar 25, 2024 | 31.06 | 31.06 | 30.96 | 31.00 | 28.33 | 216 |
| Mar 22, 2024 | 31.12 | 31.12 | 30.88 | 30.88 | 28.22 | 140 |
| Mar 21, 2024 | 31.64 | 31.92 | 31.64 | 31.92 | 29.17 | 50 |
| Mar 20, 2024 | 30.38 | 31.08 | 30.38 | 31.08 | 28.40 | 300 |
| Mar 19, 2024 | 30.30 | 30.46 | 30.30 | 30.46 | 27.83 | 100 |
| Mar 18, 2024 | 30.58 | 30.68 | 30.58 | 30.68 | 28.04 | 425 |
| Mar 15, 2024 | 31.00 | 31.00 | 30.70 | 30.70 | 28.05 | 280 |
| Mar 14, 2024 | 32.72 | 32.72 | 29.98 | 30.98 | 28.31 | 495 |
| Mar 13, 2024 | 33.64 | 33.88 | 33.36 | 33.60 | 30.70 | 343 |
| Mar 12, 2024 | 33.84 | 33.84 | 33.70 | 33.74 | 30.83 | 900 |
| Mar 11, 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 30.34 | 635 |
| Mar 08, 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 30.10 | 70 |
| Mar 07, 2024 | 32.76 | 32.76 | 32.50 | 32.52 | 29.72 | 1,270 |
| Mar 06, 2024 | 33.02 | 33.02 | 32.88 | 32.88 | 30.05 | 200 |
| Mar 05, 2024 | 32.82 | 32.82 | 32.62 | 32.62 | 29.81 | 100 |
| Mar 04, 2024 | 34.24 | 34.24 | 33.56 | 33.56 | 30.67 | 380 |
| Mar 01, 2024 | 34.20 | 34.34 | 34.20 | 34.32 | 31.36 | 328 |
| Feb 29, 2024 | 34.12 | 34.18 | 34.12 | 34.12 | 31.18 | 520 |
| Feb 28, 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 31.29 | 50 |
| Feb 27, 2024 | 34.16 | 34.16 | 34.16 | 34.16 | 31.22 | - |
| Feb 26, 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 31.40 | 100 |
| Feb 23, 2024 | 34.46 | 34.46 | 34.38 | 34.38 | 31.42 | 100 |
| Feb 22, 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 31.71 | - |
| Feb 21, 2024 | 34.10 | 34.30 | 34.10 | 34.30 | 31.34 | 400 |
| Feb 20, 2024 | 34.84 | 34.84 | 34.44 | 34.58 | 31.60 | 105 |
| Feb 19, 2024 | 34.88 | 34.88 | 34.58 | 34.58 | 31.60 | 300 |
| Feb 16, 2024 | 34.96 | 34.96 | 34.76 | 34.76 | 31.76 | 200 |
| Feb 15, 2024 | 35.32 | 35.32 | 35.32 | 35.32 | 32.28 | - |
| Feb 14, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 31.98 | - |
| Feb 13, 2024 | 35.20 | 35.36 | 35.20 | 35.36 | 32.31 | 284 |
| Feb 12, 2024 | 34.70 | 35.18 | 34.70 | 35.18 | 32.15 | 50 |
| Feb 09, 2024 | 34.98 | 34.98 | 34.62 | 34.62 | 31.64 | 35 |
| Feb 08, 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 31.95 | - |
| *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.