Singapore markets open in 6 hours 37 minutes
Straits Times Index
3,306.02 +6.02 (+0.18%) S&P 500
5,464.62 -8.55 (-0.16%) Dow
39,150.33 +15.53 (+0.04%) Nasdaq
17,689.36 -32.24 (-0.18%) Bitcoin USD
64,051.91 -197.19 (-0.31%) CMC Crypto 200
1,321.23 -39.10 (-2.87%)
Recordati SpA (RER1.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 03:28PM CEST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 48.96 | 48.96 | 47.66 | 47.84 | 47.84 | - |
| 20 Jun 2024 | 47.74 | 47.74 | 46.62 | 47.42 | 47.42 | - |
| 19 Jun 2024 | 48.26 | 48.26 | 46.84 | 46.84 | 46.84 | - |
| 18 Jun 2024 | 47.00 | 47.92 | 47.00 | 47.34 | 47.34 | - |
| 17 Jun 2024 | 47.98 | 47.98 | 46.46 | 46.46 | 46.46 | - |
| 14 Jun 2024 | 48.76 | 48.76 | 47.24 | 47.24 | 47.24 | - |
| 13 Jun 2024 | 48.92 | 48.92 | 47.64 | 47.76 | 47.76 | - |
| 12 Jun 2024 | 48.44 | 48.44 | 47.26 | 48.28 | 48.28 | - |
| 11 Jun 2024 | 49.44 | 49.44 | 48.04 | 48.04 | 48.04 | - |
| 10 Jun 2024 | 49.06 | 49.06 | 48.30 | 48.30 | 48.30 | - |
| 07 Jun 2024 | 48.96 | 48.96 | 48.18 | 48.64 | 48.64 | - |
| 06 Jun 2024 | 48.54 | 48.54 | 47.98 | 48.18 | 48.18 | - |
| 05 Jun 2024 | 46.94 | 47.80 | 46.94 | 47.80 | 47.80 | - |
| 04 Jun 2024 | 48.04 | 48.04 | 47.04 | 47.22 | 47.22 | - |
| 03 Jun 2024 | 48.66 | 48.66 | 47.40 | 47.68 | 47.68 | - |
| 31 May 2024 | 47.34 | 47.48 | 46.52 | 47.48 | 47.48 | - |
| 30 May 2024 | 47.34 | 47.34 | 46.34 | 46.50 | 46.50 | - |
| 29 May 2024 | 47.74 | 47.74 | 46.92 | 46.92 | 46.92 | - |
| 28 May 2024 | 48.48 | 48.48 | 47.04 | 47.04 | 47.04 | - |
| 27 May 2024 | 48.10 | 48.10 | 47.26 | 47.60 | 47.60 | - |
| 24 May 2024 | 48.50 | 48.50 | 47.06 | 47.08 | 47.08 | - |
| 23 May 2024 | 47.48 | 47.80 | 47.48 | 47.66 | 47.66 | - |
| 22 May 2024 | 48.64 | 48.64 | 47.76 | 47.94 | 47.94 | - |
| 21 May 2024 | 50.05 | 50.05 | 48.16 | 48.16 | 48.16 | - |
| 20 May 2024 | 50.45 | 50.45 | 49.28 | 49.48 | 49.48 | - |
| 20 May 2024 | 0.63 Dividend | |||||
| 17 May 2024 | 50.40 | 50.40 | 49.44 | 50.00 | 49.37 | - |
| 16 May 2024 | 51.30 | 51.30 | 50.10 | 50.30 | 49.67 | - |
| 15 May 2024 | 48.98 | 50.75 | 48.98 | 50.75 | 50.11 | - |
| 14 May 2024 | 50.20 | 50.20 | 49.52 | 49.52 | 48.90 | - |
| 13 May 2024 | 49.08 | 49.62 | 49.08 | 49.28 | 48.66 | - |
| 10 May 2024 | 50.20 | 50.20 | 49.44 | 50.00 | 49.37 | - |
| 09 May 2024 | 50.90 | 50.90 | 49.08 | 49.08 | 48.46 | - |
| 08 May 2024 | 48.98 | 50.10 | 48.98 | 49.92 | 49.29 | - |
| 07 May 2024 | 50.25 | 50.25 | 49.28 | 49.34 | 48.72 | - |
| 06 May 2024 | 50.65 | 50.65 | 49.28 | 49.38 | 48.76 | - |
| 03 May 2024 | 50.15 | 50.15 | 49.18 | 49.88 | 49.25 | - |
| 02 May 2024 | 49.58 | 49.58 | 49.00 | 49.28 | 48.66 | - |
| 30 Apr 2024 | 49.24 | 49.24 | 48.32 | 48.92 | 48.30 | - |
| 29 Apr 2024 | 49.08 | 49.08 | 48.18 | 48.44 | 47.83 | - |
| 26 Apr 2024 | 48.00 | 48.34 | 48.00 | 48.18 | 47.57 | - |
| 25 Apr 2024 | 49.66 | 49.66 | 48.06 | 48.06 | 47.45 | - |
| 24 Apr 2024 | 51.20 | 51.25 | 49.78 | 49.78 | 49.15 | - |
| 23 Apr 2024 | 51.10 | 51.60 | 50.35 | 51.60 | 50.95 | - |
| 22 Apr 2024 | 49.88 | 50.15 | 48.76 | 50.15 | 49.52 | - |
| 19 Apr 2024 | 49.14 | 49.14 | 48.26 | 48.72 | 48.11 | - |
| 18 Apr 2024 | 49.00 | 49.00 | 48.06 | 48.18 | 47.57 | - |
| 17 Apr 2024 | 48.88 | 48.88 | 48.02 | 48.08 | 47.47 | - |
| 16 Apr 2024 | 48.14 | 48.24 | 48.06 | 48.12 | 47.51 | - |
| 15 Apr 2024 | 49.42 | 49.42 | 48.42 | 48.68 | 48.07 | - |
| 12 Apr 2024 | 48.00 | 48.96 | 48.00 | 48.96 | 48.34 | - |
| 11 Apr 2024 | 49.74 | 49.74 | 48.52 | 48.96 | 48.34 | - |
| 10 Apr 2024 | 49.60 | 50.00 | 48.08 | 50.00 | 49.37 | 100 |
| 09 Apr 2024 | 49.56 | 49.56 | 48.30 | 48.30 | 47.69 | - |
| 08 Apr 2024 | 48.00 | 48.76 | 48.00 | 48.76 | 48.15 | 100 |
| 05 Apr 2024 | 48.98 | 48.98 | 48.06 | 48.06 | 47.45 | - |
| 04 Apr 2024 | 50.35 | 50.35 | 48.90 | 48.90 | 48.28 | - |
| 03 Apr 2024 | 50.45 | 50.45 | 49.24 | 49.34 | 48.72 | - |
| 02 Apr 2024 | 50.80 | 50.80 | 49.92 | 49.92 | 49.29 | - |
| 28 Mar 2024 | 51.54 | 51.54 | 50.10 | 50.28 | 49.65 | - |
| 27 Mar 2024 | 51.34 | 51.34 | 50.68 | 50.92 | 50.28 | - |
| 26 Mar 2024 | 51.80 | 51.80 | 50.30 | 50.30 | 49.67 | - |
| 25 Mar 2024 | 52.04 | 52.04 | 50.96 | 51.20 | 50.55 | - |
| 22 Mar 2024 | 50.90 | 51.22 | 50.50 | 51.04 | 50.40 | - |
| 21 Mar 2024 | 51.28 | 51.28 | 50.26 | 50.46 | 49.82 | - |
| 20 Mar 2024 | 50.80 | 50.80 | 49.99 | 50.22 | 49.59 | - |
| 19 Mar 2024 | 51.56 | 51.56 | 50.02 | 50.26 | 49.63 | - |
| 18 Mar 2024 | 51.14 | 51.80 | 51.14 | 51.14 | 50.50 | - |
| 15 Mar 2024 | 52.48 | 52.48 | 51.60 | 51.88 | 51.23 | - |
| 14 Mar 2024 | 52.62 | 52.62 | 51.58 | 51.58 | 50.93 | - |
| 13 Mar 2024 | 52.90 | 52.90 | 51.72 | 52.04 | 51.38 | - |
| 12 Mar 2024 | 52.76 | 52.76 | 51.42 | 51.74 | 51.09 | - |
| 11 Mar 2024 | 52.30 | 52.30 | 51.60 | 51.68 | 51.03 | - |
| 08 Mar 2024 | 52.38 | 52.38 | 51.44 | 51.76 | 51.11 | - |
| 07 Mar 2024 | 51.56 | 51.62 | 50.92 | 51.62 | 50.97 | - |
| 06 Mar 2024 | 51.48 | 51.48 | 50.40 | 50.72 | 50.08 | - |
| 05 Mar 2024 | 51.32 | 51.32 | 50.58 | 50.80 | 50.16 | - |
| 04 Mar 2024 | 51.80 | 51.80 | 50.78 | 50.78 | 50.14 | - |
| 01 Mar 2024 | 51.84 | 51.84 | 50.10 | 51.08 | 50.44 | - |
| 29 Feb 2024 | 50.52 | 50.52 | 50.00 | 50.52 | 49.88 | - |
| 28 Feb 2024 | 50.72 | 50.72 | 49.98 | 49.99 | 49.36 | - |
| 27 Feb 2024 | 51.34 | 51.34 | 49.78 | 49.96 | 49.33 | - |
| 26 Feb 2024 | 52.54 | 52.54 | 50.90 | 50.90 | 50.26 | - |
| 23 Feb 2024 | 51.46 | 51.70 | 50.96 | 51.70 | 51.05 | - |
| 22 Feb 2024 | 50.54 | 51.76 | 50.06 | 50.06 | 49.43 | - |
| 21 Feb 2024 | 51.98 | 51.98 | 50.52 | 50.68 | 50.04 | - |
| 20 Feb 2024 | 50.92 | 50.92 | 50.32 | 50.72 | 50.08 | - |
| 19 Feb 2024 | 50.64 | 50.64 | 49.45 | 50.12 | 49.49 | - |
| 16 Feb 2024 | 49.35 | 49.92 | 49.35 | 49.84 | 49.21 | - |
| 15 Feb 2024 | 50.48 | 50.48 | 49.45 | 49.72 | 49.09 | - |
| 14 Feb 2024 | 50.04 | 50.04 | 49.33 | 49.49 | 48.87 | - |
| 13 Feb 2024 | 50.26 | 50.26 | 48.87 | 49.01 | 48.39 | - |
| 12 Feb 2024 | 50.52 | 50.52 | 49.41 | 49.41 | 48.79 | - |
| 09 Feb 2024 | 50.22 | 50.22 | 49.31 | 49.35 | 48.73 | - |
| 08 Feb 2024 | 50.36 | 50.38 | 49.09 | 49.56 | 48.94 | - |
| 07 Feb 2024 | 50.92 | 50.92 | 49.72 | 49.76 | 49.13 | - |
| 06 Feb 2024 | 49.28 | 50.18 | 49.28 | 49.90 | 49.27 | - |
| 05 Feb 2024 | 50.52 | 50.52 | 49.41 | 49.68 | 49.05 | - |
| 02 Feb 2024 | 49.42 | 50.10 | 49.42 | 49.66 | 49.03 | - |
| 01 Feb 2024 | 50.74 | 50.74 | 49.62 | 49.62 | 48.99 | - |
| *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.