Singapore markets closed
Straits Times Index
3,303.66 +12.96 (+0.39%) S&P 500
5,222.68 +94.89 (+1.85%) Dow
39,512.84 +837.14 (+2.16%) Nasdaq
16,340.87 +184.57 (+1.14%) Bitcoin USD
62,685.00 +1,559.60 (+2.55%) CMC Crypto 200
1,289.39 +29.19 (+2.32%)
REA Group Limited (R9C.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:13AM CEST. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 42 |
| 10 May 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| 09 May 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| 08 May 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| 07 May 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 06 May 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - |
| 03 May 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - |
| 02 May 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
| 30 Apr 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 29 Apr 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
| 26 Apr 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
| 25 Apr 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
| 24 Apr 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
| 23 Apr 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
| 22 Apr 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
| 19 Apr 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
| 18 Apr 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
| 17 Apr 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
| 16 Apr 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
| 15 Apr 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
| 12 Apr 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
| 11 Apr 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
| 10 Apr 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 09 Apr 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - |
| 08 Apr 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
| 05 Apr 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
| 04 Apr 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - |
| 03 Apr 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
| 02 Apr 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 28 Mar 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 27 Mar 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 26 Mar 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 25 Mar 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| 22 Mar 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 21 Mar 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - |
| 20 Mar 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - |
| 19 Mar 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
| 18 Mar 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
| 15 Mar 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
| 14 Mar 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
| 13 Mar 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| 12 Mar 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - |
| 11 Mar 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
| 08 Mar 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - |
| 07 Mar 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 06 Mar 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - |
| 05 Mar 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
| 04 Mar 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| 04 Mar 2024 | 0.87 Dividend | |||||
| 01 Mar 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 111.13 | - |
| 29 Feb 2024 | 115.00 | 115.00 | 114.00 | 114.00 | 113.11 | 42 |
| 28 Feb 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 111.13 | - |
| 27 Feb 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 112.12 | - |
| 26 Feb 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 111.13 | - |
| 23 Feb 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 111.13 | - |
| 22 Feb 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 111.13 | - |
| 21 Feb 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 113.11 | - |
| 20 Feb 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 114.11 | - |
| 19 Feb 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 111.13 | - |
| 16 Feb 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 109.15 | - |
| 15 Feb 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 108.15 | - |
| 14 Feb 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 107.16 | - |
| 13 Feb 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 108.15 | - |
| 12 Feb 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 110.14 | - |
| 09 Feb 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 110.14 | - |
| 08 Feb 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 104.18 | - |
| 07 Feb 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 109.15 | - |
| 06 Feb 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 106.17 | - |
| 05 Feb 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 108.15 | - |
| 02 Feb 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 109.15 | - |
| 01 Feb 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 108.15 | - |
| 31 Jan 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 109.15 | - |
| 30 Jan 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 111.13 | - |
| 29 Jan 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 109.15 | - |
| 26 Jan 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 109.15 | - |
| 25 Jan 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 108.15 | - |
| 24 Jan 2024 | 108.00 | 113.00 | 108.00 | 112.00 | 111.13 | 10 |
| 23 Jan 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 108.15 | - |
| 22 Jan 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 106.17 | - |
| 19 Jan 2024 | 105.00 | 106.00 | 105.00 | 106.00 | 105.18 | 6 |
| 18 Jan 2024 | 103.00 | 108.00 | 103.00 | 108.00 | 107.16 | 22 |
| 17 Jan 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 105.18 | - |
| 16 Jan 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 106.17 | - |
| 15 Jan 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 108.15 | - |
| 12 Jan 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 108.15 | - |
| 11 Jan 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 108.15 | - |
| 10 Jan 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 107.16 | - |
| 09 Jan 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 106.17 | - |
| 08 Jan 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 105.18 | - |
| 05 Jan 2024 | 108.00 | 110.00 | 108.00 | 110.00 | 109.15 | 11 |
| 04 Jan 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 109.15 | - |
| 03 Jan 2024 | 110.00 | 111.00 | 110.00 | 111.00 | 110.14 | - |
| 02 Jan 2024 | 113.00 | 116.00 | 113.00 | 116.00 | 115.10 | 44 |
| 29 Dec 2023 | 111.00 | 111.00 | 111.00 | 111.00 | 110.14 | - |
| 28 Dec 2023 | 111.00 | 111.00 | 111.00 | 111.00 | 110.14 | - |
| 27 Dec 2023 | 110.00 | 110.00 | 110.00 | 110.00 | 109.15 | - |
| 22 Dec 2023 | 108.00 | 108.00 | 108.00 | 108.00 | 107.16 | - |
| 21 Dec 2023 | 107.00 | 107.00 | 107.00 | 107.00 | 106.17 | - |
| 20 Dec 2023 | 108.00 | 108.00 | 108.00 | 108.00 | 107.16 | - |
| 19 Dec 2023 | 107.00 | 107.00 | 107.00 | 107.00 | 106.17 | - |
| *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.