Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
61,024.33 +190.35 (+0.31%) CMC Crypto 200
1,264.12 -93.89 (-6.92%)
Rockwool A/S (R90.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 345.60 | 345.60 | 345.60 | 345.60 | 345.60 | - |
| 09 May 2024 | 344.40 | 344.40 | 344.40 | 344.40 | 344.40 | - |
| 08 May 2024 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | - |
| 07 May 2024 | 346.20 | 346.20 | 342.00 | 342.00 | 342.00 | 10 |
| 06 May 2024 | 339.20 | 344.80 | 339.20 | 344.80 | 344.80 | 3 |
| 03 May 2024 | 307.40 | 332.20 | 307.40 | 332.20 | 332.20 | 16 |
| 02 May 2024 | 305.60 | 305.60 | 305.60 | 305.60 | 305.60 | - |
| 30 Apr 2024 | 308.40 | 308.40 | 308.40 | 308.40 | 308.40 | - |
| 29 Apr 2024 | 314.20 | 314.20 | 311.40 | 311.40 | 311.40 | 5 |
| 26 Apr 2024 | 304.80 | 304.80 | 304.80 | 304.80 | 304.80 | - |
| 25 Apr 2024 | 307.20 | 308.00 | 307.20 | 308.00 | 308.00 | 65 |
| 24 Apr 2024 | 308.20 | 308.20 | 308.20 | 308.20 | 308.20 | - |
| 23 Apr 2024 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | - |
| 22 Apr 2024 | 299.60 | 300.40 | 299.60 | 300.40 | 300.40 | 5 |
| 19 Apr 2024 | 291.60 | 291.60 | 291.60 | 291.60 | 291.60 | - |
| 18 Apr 2024 | 295.80 | 295.80 | 295.80 | 295.80 | 295.80 | - |
| 17 Apr 2024 | 293.80 | 296.00 | 293.80 | 296.00 | 296.00 | 3 |
| 16 Apr 2024 | 296.20 | 296.20 | 296.20 | 296.20 | 296.20 | - |
| 15 Apr 2024 | 296.60 | 298.20 | 296.60 | 297.80 | 297.80 | 150 |
| 12 Apr 2024 | 304.60 | 304.60 | 304.60 | 304.60 | 304.60 | - |
| 11 Apr 2024 | 298.80 | 298.80 | 298.80 | 298.80 | 298.80 | - |
| 11 Apr 2024 | 43 Dividend | |||||
| 10 Apr 2024 | 307.80 | 307.80 | 307.80 | 307.80 | 264.80 | - |
| 09 Apr 2024 | 313.40 | 313.40 | 313.40 | 313.40 | 269.62 | - |
| 08 Apr 2024 | 311.20 | 314.40 | 311.20 | 314.40 | 270.48 | 105 |
| 05 Apr 2024 | 310.00 | 310.00 | 310.00 | 310.00 | 266.69 | - |
| 04 Apr 2024 | 313.20 | 313.20 | 313.20 | 313.20 | 269.45 | - |
| 03 Apr 2024 | 300.20 | 309.00 | 300.20 | 309.00 | 265.83 | 40 |
| 02 Apr 2024 | 303.00 | 305.00 | 303.00 | 305.00 | 262.39 | 3 |
| 28 Mar 2024 | 303.50 | 303.50 | 303.50 | 303.50 | 261.10 | - |
| 27 Mar 2024 | 297.40 | 297.40 | 297.40 | 297.40 | 255.85 | - |
| 26 Mar 2024 | 295.20 | 295.20 | 295.20 | 295.20 | 253.96 | - |
| 25 Mar 2024 | 297.40 | 297.40 | 297.40 | 297.40 | 255.85 | - |
| 22 Mar 2024 | 291.90 | 291.90 | 291.90 | 291.90 | 251.12 | - |
| 21 Mar 2024 | 296.60 | 296.60 | 296.60 | 296.60 | 255.16 | - |
| 20 Mar 2024 | 289.40 | 289.40 | 289.40 | 289.40 | 248.97 | - |
| 19 Mar 2024 | 287.10 | 287.10 | 287.10 | 287.10 | 246.99 | - |
| 18 Mar 2024 | 289.10 | 289.10 | 289.10 | 289.10 | 248.71 | - |
| 15 Mar 2024 | 288.20 | 288.20 | 288.20 | 288.20 | 247.94 | - |
| 14 Mar 2024 | 287.40 | 288.50 | 287.40 | 288.50 | 248.20 | 50 |
| 13 Mar 2024 | 289.10 | 289.10 | 289.10 | 289.10 | 248.71 | - |
| 12 Mar 2024 | 288.10 | 288.10 | 288.10 | 288.10 | 247.85 | - |
| 11 Mar 2024 | 286.90 | 286.90 | 286.90 | 286.90 | 246.82 | - |
| 08 Mar 2024 | 288.50 | 288.50 | 288.50 | 288.50 | 248.20 | - |
| 07 Mar 2024 | 287.70 | 287.70 | 287.70 | 287.70 | 247.51 | - |
| 06 Mar 2024 | 289.90 | 289.90 | 289.90 | 289.90 | 249.40 | - |
| 05 Mar 2024 | 294.50 | 294.50 | 294.50 | 294.50 | 253.36 | - |
| 04 Mar 2024 | 289.60 | 289.60 | 289.60 | 289.60 | 249.14 | - |
| 01 Mar 2024 | 297.00 | 297.00 | 297.00 | 297.00 | 255.51 | - |
| 29 Feb 2024 | 299.00 | 299.00 | 299.00 | 299.00 | 257.23 | - |
| 28 Feb 2024 | 296.70 | 302.00 | 296.20 | 296.20 | 254.82 | 50 |
| 27 Feb 2024 | 298.40 | 298.40 | 297.20 | 297.20 | 255.68 | 40 |
| 26 Feb 2024 | 301.70 | 301.70 | 301.70 | 301.70 | 259.55 | - |
| 23 Feb 2024 | 302.90 | 302.90 | 302.90 | 302.90 | 260.58 | - |
| 22 Feb 2024 | 303.70 | 303.70 | 303.70 | 303.70 | 261.27 | - |
| 21 Feb 2024 | 296.30 | 301.90 | 296.30 | 301.90 | 259.72 | 1 |
| 20 Feb 2024 | 295.50 | 295.50 | 295.50 | 295.50 | 254.22 | - |
| 19 Feb 2024 | 294.00 | 294.00 | 294.00 | 294.00 | 252.93 | - |
| 16 Feb 2024 | 297.50 | 297.50 | 296.60 | 296.60 | 255.16 | 255 |
| 15 Feb 2024 | 291.10 | 291.10 | 291.10 | 291.10 | 250.43 | - |
| 14 Feb 2024 | 286.90 | 286.90 | 286.90 | 286.90 | 246.82 | - |
| 13 Feb 2024 | 290.40 | 290.40 | 290.40 | 290.40 | 249.83 | - |
| 12 Feb 2024 | 283.00 | 283.00 | 283.00 | 283.00 | 243.46 | - |
| 09 Feb 2024 | 275.40 | 279.00 | 275.40 | 279.00 | 240.02 | 30 |
| 08 Feb 2024 | 268.10 | 268.10 | 268.10 | 268.10 | 230.65 | - |
| 07 Feb 2024 | 247.40 | 247.40 | 245.70 | 245.70 | 211.38 | 30 |
| 06 Feb 2024 | 249.00 | 249.00 | 249.00 | 249.00 | 214.21 | - |
| 05 Feb 2024 | 256.40 | 256.40 | 256.40 | 256.40 | 220.58 | 20 |
| 02 Feb 2024 | 254.70 | 254.70 | 254.70 | 254.70 | 219.12 | - |
| 01 Feb 2024 | 251.20 | 251.20 | 251.20 | 251.20 | 216.11 | - |
| 31 Jan 2024 | 253.40 | 253.40 | 251.00 | 251.00 | 215.94 | 29 |
| 30 Jan 2024 | 252.90 | 252.90 | 252.90 | 252.90 | 217.57 | - |
| 29 Jan 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 215.07 | - |
| 26 Jan 2024 | 248.20 | 248.20 | 248.20 | 248.20 | 213.53 | - |
| 25 Jan 2024 | 244.40 | 244.40 | 244.40 | 244.40 | 210.26 | - |
| 24 Jan 2024 | 244.70 | 244.70 | 244.70 | 244.70 | 210.52 | - |
| 23 Jan 2024 | 245.40 | 245.40 | 245.40 | 245.40 | 211.12 | - |
| 22 Jan 2024 | 242.70 | 242.70 | 242.70 | 242.70 | 208.79 | - |
| 19 Jan 2024 | 244.30 | 244.30 | 244.30 | 244.30 | 210.17 | - |
| 18 Jan 2024 | 238.40 | 238.40 | 238.40 | 238.40 | 205.10 | - |
| 17 Jan 2024 | 243.60 | 243.60 | 243.60 | 243.60 | 209.57 | 20 |
| 16 Jan 2024 | 249.20 | 249.20 | 249.20 | 249.20 | 214.39 | - |
| 15 Jan 2024 | 249.50 | 249.50 | 249.50 | 249.50 | 214.64 | - |
| 12 Jan 2024 | 249.50 | 249.50 | 249.50 | 249.50 | 214.64 | - |
| 11 Jan 2024 | 254.60 | 254.60 | 254.60 | 254.60 | 219.03 | - |
| 10 Jan 2024 | 255.00 | 255.20 | 255.00 | 255.20 | 219.55 | 20 |
| 09 Jan 2024 | 257.70 | 257.70 | 257.70 | 257.70 | 221.70 | - |
| 08 Jan 2024 | 254.60 | 254.60 | 254.60 | 254.60 | 219.03 | - |
| 05 Jan 2024 | 258.60 | 258.60 | 258.60 | 258.60 | 222.47 | - |
| 04 Jan 2024 | 258.50 | 258.50 | 258.50 | 258.50 | 222.39 | - |
| 03 Jan 2024 | 261.30 | 261.30 | 261.30 | 261.30 | 224.80 | - |
| 02 Jan 2024 | 265.10 | 265.10 | 265.10 | 265.10 | 228.07 | - |
| 29 Dec 2023 | 265.70 | 265.70 | 265.70 | 265.70 | 228.58 | - |
| 28 Dec 2023 | 267.30 | 267.30 | 267.30 | 267.30 | 229.96 | - |
| 27 Dec 2023 | 266.20 | 266.20 | 266.20 | 266.20 | 229.01 | - |
| 22 Dec 2023 | 263.70 | 264.30 | 263.70 | 264.30 | 227.38 | 40 |
| 21 Dec 2023 | 264.30 | 264.30 | 264.30 | 264.30 | 227.38 | - |
| 20 Dec 2023 | 264.50 | 264.50 | 264.50 | 264.50 | 227.55 | - |
| 19 Dec 2023 | 262.20 | 262.20 | 262.20 | 262.20 | 225.57 | - |
| 18 Dec 2023 | 262.80 | 262.80 | 261.70 | 261.70 | 225.14 | 70 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.