Canada markets closed

T. Rowe Price Group, Inc. (TR1.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
105.38-1.86 (-1.73%)
At close: 05:35PM CEST
Time Period:
Jul 07, 2023 - Jul 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 05, 2024107.00107.02105.38105.38105.3861
Jul 04, 2024108.50108.50107.24107.24107.2411
Jul 03, 2024107.60107.62107.12107.42107.4220
Jul 02, 2024106.40106.40106.40106.40106.40-
Jul 01, 2024108.50108.50106.48106.48106.4854
Jun 28, 2024108.28108.28108.28108.28108.28-
Jun 27, 2024107.84108.24107.84108.24108.2417
Jun 26, 2024109.56109.56109.56109.56109.56-
Jun 25, 2024110.08110.08109.68109.90109.9012
Jun 24, 2024111.56111.56109.68110.98110.987
Jun 21, 2024109.38110.40109.38110.40110.4026
Jun 20, 2024108.62109.84108.34109.84109.8480
Jun 19, 2024107.96110.02107.96109.16109.1626
Jun 18, 2024108.88108.88108.88108.88108.88-
Jun 17, 2024108.36108.36106.76106.94106.94121
Jun 14, 2024106.38106.84106.38106.84106.84180
Jun 14, 20241.24 Dividend
Jun 13, 2024109.98109.98109.98109.98108.74-
Jun 12, 2024107.20110.14106.90110.00108.7664
Jun 11, 2024106.58106.58106.58106.58105.38-
Jun 10, 2024107.94107.94107.94107.94106.72-
Jun 07, 2024107.84107.84106.72106.72105.522
Jun 06, 2024106.60107.30106.60107.30106.094
Jun 05, 2024106.78107.18106.78107.18105.9710
Jun 04, 2024107.24107.34107.06107.16105.9537
Jun 03, 2024108.84109.00107.52107.52106.3152
May 31, 2024107.36107.36107.36107.36106.1510
May 30, 2024106.08107.10106.08107.10105.893
May 29, 2024106.16106.16106.16106.16104.96-
May 28, 2024107.74107.74107.74107.74106.53-
May 27, 2024109.32109.32109.32109.32108.09-
May 24, 2024108.28108.42108.28108.42107.201
May 23, 2024109.76109.76108.46108.82107.5913
May 22, 2024108.32109.12108.04108.88107.6513
May 21, 2024107.08107.54106.72107.54106.3370
May 20, 2024106.50108.08106.50107.98106.76385
May 17, 2024106.92107.02106.92107.02105.817
May 16, 2024105.90106.14105.90106.14104.9446
May 15, 2024106.64106.90105.50106.04104.8458
May 14, 2024105.46105.46105.46105.46104.27-
May 13, 2024104.62104.62104.62104.62103.44-
May 10, 2024103.34103.34103.34103.34102.17-
May 09, 2024104.32104.32103.08103.08101.925
May 08, 2024102.68103.70102.68103.70102.534
May 07, 2024105.06105.06103.90103.90102.7326
May 06, 2024102.78104.36102.78103.96102.7923
May 03, 2024104.98104.98104.08104.08102.9141
May 02, 2024106.28106.28102.94103.76102.5935
Apr 30, 2024105.72105.72105.72105.72104.53-
Apr 29, 2024106.10106.10105.72105.72104.5328
Apr 26, 2024103.32107.16103.32107.16105.95589
Apr 25, 2024103.64103.64103.64103.64102.4712
Apr 24, 2024103.64103.64103.64103.64102.471
Apr 23, 2024105.68105.68104.50105.06103.8814
Apr 22, 2024102.86102.86102.86102.86101.70-
Apr 19, 2024101.70102.26101.70102.22101.0718
Apr 18, 2024103.76103.76103.76103.76102.59-
Apr 17, 2024104.60106.44104.60105.46104.274
Apr 16, 2024108.06108.06105.84105.84104.6519
Apr 15, 2024110.64110.64108.24108.24107.0216
Apr 12, 2024109.18109.18109.18109.18107.95-
Apr 11, 2024109.52109.52108.98108.98107.7534
Apr 10, 2024109.46109.46109.46109.46108.23-
Apr 09, 2024108.76108.76108.76108.76107.53-
Apr 08, 2024106.84108.56106.84108.56107.3464
Apr 05, 2024106.42106.96106.42106.92105.7133
Apr 04, 2024108.96110.28108.96110.28109.046
Apr 03, 2024109.82109.86109.44109.44108.21-
Apr 02, 2024112.08112.08110.06110.06108.8253
Mar 28, 2024111.98112.78111.98112.78111.5123
Mar 27, 2024108.76110.56108.76110.56109.3167
Mar 26, 2024109.70109.70109.70109.70108.46-
Mar 25, 2024109.50109.52109.20109.20107.9721
Mar 22, 2024109.80109.80109.80109.80108.56-
Mar 21, 2024109.28111.66108.36111.00109.75176
Mar 20, 2024105.08106.52105.08106.52105.322
Mar 19, 2024105.62105.62105.48105.48104.291
Mar 18, 2024105.60106.08105.20105.94104.75173
Mar 15, 2024105.32106.22105.00106.22105.0248
Mar 14, 2024105.80105.80105.80105.80104.61-
Mar 14, 20241.24 Dividend
Mar 13, 2024108.14108.14108.14108.14105.69-
Mar 12, 2024107.40107.40107.32107.32104.891
Mar 11, 2024107.00108.52107.00107.42104.9931
Mar 08, 2024106.08108.38106.08108.20105.7528
Mar 07, 2024105.54107.86105.54107.64105.21224
Mar 06, 2024105.36106.90105.36106.90104.4845
Mar 05, 2024106.80107.34106.80107.34104.9112
Mar 04, 2024105.42107.92103.44107.92105.48352
Mar 01, 2024104.72104.72103.92103.92101.5752
Feb 29, 2024103.90104.74103.84104.56102.20301
Feb 28, 2024103.62103.62103.62103.62101.28-
Feb 27, 2024101.86101.86101.48101.7299.4217
Feb 26, 2024102.48102.48101.72101.7299.4250
Feb 23, 2024102.58102.58102.32102.32100.01200
Feb 22, 2024100.42102.58100.38102.58100.26136
Feb 21, 2024102.24102.24100.62100.6298.3441
Feb 20, 2024100.00101.14100.00100.9698.6811
Feb 19, 2024101.68101.94101.68101.9499.6311
Feb 16, 2024100.40100.58100.24100.5898.3191
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...