Randstad NV (RSH.HM)
Hamburg - Hamburg Delayed Price. Currency in EUR
Add to watchlist
At close: 08:01AM CEST
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 08, 2024 | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | 100 |
| May 07, 2024 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | - |
| May 06, 2024 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | - |
| May 03, 2024 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | - |
| May 02, 2024 | 46.96 | 46.96 | 46.96 | 46.96 | 46.96 | - |
| Apr 30, 2024 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | - |
| Apr 29, 2024 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | - |
| Apr 26, 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | - |
| Apr 25, 2024 | 46.19 | 46.19 | 46.19 | 46.19 | 46.19 | - |
| Apr 24, 2024 | 45.39 | 45.39 | 45.39 | 45.39 | 45.39 | - |
| Apr 23, 2024 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | - |
| Apr 22, 2024 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | - |
| Apr 19, 2024 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | - |
| Apr 18, 2024 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | - |
| Apr 17, 2024 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | - |
| Apr 16, 2024 | 47.89 | 47.89 | 47.89 | 47.89 | 47.89 | - |
| Apr 15, 2024 | 48.47 | 48.47 | 48.47 | 48.47 | 48.47 | - |
| Apr 12, 2024 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | - |
| Apr 11, 2024 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | - |
| Apr 10, 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | - |
| Apr 09, 2024 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | - |
| Apr 08, 2024 | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | - |
| Apr 05, 2024 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | - |
| Apr 04, 2024 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | - |
| Apr 03, 2024 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | - |
| Apr 02, 2024 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | - |
| Mar 28, 2024 | 49.31 | 49.31 | 49.31 | 49.31 | 49.31 | - |
| Mar 28, 2024 | 2.28 Dividend | |||||
| Mar 27, 2024 | 51.48 | 51.48 | 51.36 | 51.36 | 49.08 | - |
| Mar 26, 2024 | 50.94 | 50.94 | 50.94 | 50.94 | 48.68 | - |
| Mar 25, 2024 | 51.16 | 51.16 | 51.16 | 51.16 | 48.89 | - |
| Mar 22, 2024 | 51.84 | 51.84 | 51.84 | 51.84 | 49.54 | - |
| Mar 21, 2024 | 51.38 | 51.38 | 51.38 | 51.38 | 49.10 | - |
| Mar 20, 2024 | 50.52 | 50.52 | 50.52 | 50.52 | 48.28 | - |
| Mar 19, 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 48.54 | - |
| Mar 18, 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 48.26 | - |
| Mar 15, 2024 | 50.16 | 50.40 | 50.16 | 50.40 | 48.16 | 100 |
| Mar 14, 2024 | 50.48 | 50.48 | 50.48 | 50.48 | 48.24 | - |
| Mar 13, 2024 | 51.08 | 51.08 | 51.08 | 51.08 | 48.81 | - |
| Mar 12, 2024 | 51.02 | 51.02 | 51.02 | 51.02 | 48.76 | - |
| Mar 11, 2024 | 50.56 | 51.18 | 50.56 | 51.18 | 48.91 | 190 |
| Mar 08, 2024 | 50.76 | 50.76 | 50.76 | 50.76 | 48.51 | - |
| Mar 07, 2024 | 50.34 | 50.34 | 50.34 | 50.34 | 48.11 | - |
| Mar 06, 2024 | 50.34 | 50.34 | 50.34 | 50.34 | 48.11 | - |
| Mar 05, 2024 | 50.38 | 50.38 | 50.38 | 50.38 | 48.14 | - |
| Mar 04, 2024 | 51.22 | 51.22 | 51.22 | 51.22 | 48.95 | - |
| Mar 01, 2024 | 51.14 | 51.14 | 51.14 | 51.14 | 48.87 | - |
| Feb 29, 2024 | 50.98 | 50.98 | 50.98 | 50.98 | 48.72 | - |
| Feb 28, 2024 | 51.16 | 51.16 | 51.16 | 51.16 | 48.89 | - |
| Feb 27, 2024 | 50.68 | 50.68 | 50.68 | 50.68 | 48.43 | - |
| Feb 26, 2024 | 51.34 | 51.34 | 51.34 | 51.34 | 49.06 | - |
| Feb 23, 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 49.21 | - |
| Feb 22, 2024 | 51.64 | 51.64 | 51.64 | 51.64 | 49.35 | - |
| Feb 21, 2024 | 50.74 | 50.74 | 50.74 | 50.74 | 48.49 | - |
| Feb 20, 2024 | 51.44 | 51.44 | 51.44 | 51.44 | 49.16 | - |
| Feb 19, 2024 | 51.28 | 51.28 | 51.28 | 51.28 | 49.00 | - |
| Feb 16, 2024 | 52.72 | 52.72 | 52.72 | 52.72 | 50.38 | - |
| Feb 15, 2024 | 52.30 | 52.30 | 52.30 | 52.30 | 49.98 | - |
| Feb 14, 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 50.07 | - |
| Feb 13, 2024 | 52.80 | 52.80 | 52.80 | 52.80 | 50.46 | - |
| Feb 12, 2024 | 52.58 | 52.58 | 52.58 | 52.58 | 50.25 | - |
| Feb 09, 2024 | 52.34 | 52.34 | 52.34 | 52.34 | 50.02 | - |
| Feb 08, 2024 | 52.58 | 52.58 | 52.58 | 52.58 | 50.25 | - |
| Feb 07, 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 51.03 | - |
| Feb 06, 2024 | 53.20 | 53.20 | 53.20 | 53.20 | 50.84 | - |
| Feb 05, 2024 | 53.14 | 53.14 | 53.14 | 53.14 | 50.78 | - |
| Feb 02, 2024 | 52.56 | 52.56 | 52.56 | 52.56 | 50.23 | - |
| Feb 01, 2024 | 52.34 | 52.34 | 52.34 | 52.34 | 50.02 | - |
| Jan 31, 2024 | 52.46 | 52.46 | 52.46 | 52.46 | 50.13 | - |
| Jan 30, 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 50.07 | - |
| Jan 29, 2024 | 52.64 | 52.64 | 52.64 | 52.64 | 50.30 | - |
| Jan 26, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 49.69 | - |
| Jan 25, 2024 | 52.22 | 52.22 | 52.22 | 52.22 | 49.90 | - |
| Jan 24, 2024 | 51.38 | 51.38 | 51.38 | 51.38 | 49.10 | - |
| Jan 23, 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 48.93 | - |
| Jan 22, 2024 | 51.26 | 51.26 | 51.26 | 51.26 | 48.98 | - |
| Jan 19, 2024 | 51.12 | 51.12 | 51.12 | 51.12 | 48.85 | - |
| Jan 18, 2024 | 51.24 | 51.24 | 51.24 | 51.24 | 48.97 | - |
| Jan 17, 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 48.93 | - |
| Jan 16, 2024 | 51.48 | 51.48 | 51.48 | 51.48 | 49.19 | - |
| Jan 15, 2024 | 52.80 | 52.80 | 52.80 | 52.80 | 50.46 | - |
| Jan 12, 2024 | 52.80 | 52.80 | 52.80 | 52.80 | 50.46 | - |
| Jan 11, 2024 | 52.52 | 52.52 | 52.52 | 52.52 | 50.19 | - |
| Jan 10, 2024 | 52.98 | 52.98 | 52.98 | 52.98 | 50.63 | - |
| Jan 09, 2024 | 55.08 | 55.08 | 53.18 | 53.18 | 50.82 | 1,000 |
| Jan 08, 2024 | 54.64 | 54.64 | 54.64 | 54.64 | 52.21 | - |
| Jan 05, 2024 | 55.22 | 55.22 | 55.22 | 55.22 | 52.77 | - |
| Jan 04, 2024 | 55.44 | 55.44 | 55.44 | 55.44 | 52.98 | - |
| Jan 03, 2024 | 56.66 | 56.66 | 56.66 | 56.66 | 54.14 | - |
| Jan 02, 2024 | 56.78 | 56.78 | 56.78 | 56.78 | 54.26 | - |
| Dec 29, 2023 | 56.84 | 56.98 | 56.84 | 56.98 | 54.45 | - |
| Dec 28, 2023 | 57.36 | 57.36 | 57.36 | 57.36 | 54.81 | - |
| Dec 27, 2023 | 56.92 | 57.52 | 56.92 | 57.52 | 54.97 | 40 |
| Dec 22, 2023 | 56.64 | 56.64 | 56.64 | 56.64 | 54.13 | - |
| Dec 21, 2023 | 56.84 | 56.84 | 56.84 | 56.84 | 54.32 | - |
| Dec 20, 2023 | 57.22 | 57.22 | 57.22 | 57.22 | 54.68 | - |
| Dec 19, 2023 | 56.58 | 56.58 | 56.58 | 56.58 | 54.07 | - |
| Dec 18, 2023 | 56.90 | 56.90 | 56.90 | 56.90 | 54.37 | - |
| Dec 15, 2023 | 56.56 | 56.56 | 56.56 | 56.56 | 54.05 | - |
| Dec 14, 2023 | 56.56 | 56.56 | 56.56 | 56.56 | 54.05 | - |
| *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.