Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
56,438.32 +130.25 (+0.23%) CMC Crypto 200
1,172.75 -35.94 (-2.97%)
RTL Group S.A. (RRTL.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
06 Jul 2023 - 06 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 29.10 | 29.50 | 29.10 | 29.45 | 29.45 | 58,690 |
| 04 Jul 2024 | 29.20 | 29.40 | 29.00 | 29.10 | 29.10 | 45,754 |
| 03 Jul 2024 | 28.90 | 29.10 | 28.35 | 29.10 | 29.10 | 107,080 |
| 02 Jul 2024 | 28.75 | 28.80 | 28.30 | 28.80 | 28.80 | 70,838 |
| 01 Jul 2024 | 28.65 | 28.95 | 28.50 | 28.55 | 28.55 | 44,733 |
| 28 Jun 2024 | 28.45 | 28.70 | 28.25 | 28.40 | 28.40 | 43,739 |
| 27 Jun 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - |
| 26 Jun 2024 | 28.95 | 29.25 | 28.65 | 28.75 | 28.75 | 142,442 |
| 25 Jun 2024 | 29.50 | 29.50 | 28.85 | 29.00 | 29.00 | 47,978 |
| 24 Jun 2024 | 29.15 | 29.50 | 29.05 | 29.50 | 29.50 | 43,203 |
| 21 Jun 2024 | 29.40 | 29.60 | 28.95 | 29.10 | 29.10 | 160,480 |
| 20 Jun 2024 | 29.15 | 29.55 | 29.05 | 29.55 | 29.55 | 47,105 |
| 19 Jun 2024 | 29.20 | 29.20 | 28.90 | 29.00 | 29.00 | 70,473 |
| 18 Jun 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
| 17 Jun 2024 | 29.00 | 29.45 | 28.90 | 29.35 | 29.35 | 67,345 |
| 14 Jun 2024 | 29.45 | 29.55 | 28.70 | 28.95 | 28.95 | 144,009 |
| 13 Jun 2024 | 30.25 | 30.40 | 29.40 | 29.40 | 29.40 | 91,992 |
| 12 Jun 2024 | 29.90 | 30.45 | 29.60 | 30.40 | 30.40 | 64,391 |
| 11 Jun 2024 | 30.20 | 30.45 | 29.70 | 29.90 | 29.90 | 69,389 |
| 10 Jun 2024 | 30.15 | 30.40 | 30.00 | 30.20 | 30.20 | 65,624 |
| 07 Jun 2024 | 31.05 | 31.05 | 30.45 | 30.50 | 30.50 | 46,816 |
| 06 Jun 2024 | 30.95 | 31.25 | 30.95 | 31.25 | 31.25 | 48,197 |
| 05 Jun 2024 | 31.25 | 31.25 | 30.85 | 31.00 | 31.00 | 30,171 |
| 04 Jun 2024 | 30.90 | 31.20 | 30.80 | 31.00 | 31.00 | 39,966 |
| 03 Jun 2024 | 31.15 | 31.40 | 30.85 | 31.15 | 31.15 | 97,219 |
| 31 May 2024 | 29.65 | 30.85 | 29.65 | 30.75 | 30.75 | 139,345 |
| 30 May 2024 | 29.00 | 29.55 | 29.00 | 29.50 | 29.50 | 43,964 |
| 29 May 2024 | 29.55 | 29.55 | 28.85 | 28.95 | 28.95 | 89,013 |
| 28 May 2024 | 29.50 | 29.75 | 29.50 | 29.50 | 29.50 | 91,452 |
| 27 May 2024 | 29.35 | 29.60 | 29.20 | 29.55 | 29.55 | 48,946 |
| 24 May 2024 | 29.20 | 29.55 | 29.10 | 29.40 | 29.40 | 56,652 |
| 23 May 2024 | 29.60 | 30.10 | 29.35 | 29.35 | 29.35 | 60,603 |
| 22 May 2024 | 29.75 | 30.10 | 29.55 | 29.55 | 29.55 | 62,822 |
| 21 May 2024 | 30.50 | 30.50 | 29.75 | 29.90 | 29.90 | 69,040 |
| 20 May 2024 | 30.20 | 30.30 | 30.00 | 30.20 | 30.20 | 49,332 |
| 17 May 2024 | 30.00 | 30.55 | 30.00 | 30.25 | 30.25 | 75,432 |
| 16 May 2024 | 30.05 | 30.25 | 29.90 | 30.10 | 30.10 | 78,340 |
| 15 May 2024 | 29.60 | 30.15 | 29.60 | 30.05 | 30.05 | 143,480 |
| 14 May 2024 | 29.70 | 29.85 | 29.55 | 29.60 | 29.60 | 97,211 |
| 13 May 2024 | 29.75 | 30.00 | 29.55 | 29.60 | 29.60 | 70,520 |
| 10 May 2024 | 29.60 | 30.05 | 29.60 | 29.85 | 29.85 | 67,194 |
| 09 May 2024 | 29.75 | 29.90 | 29.60 | 29.65 | 29.65 | 37,868 |
| 08 May 2024 | 29.30 | 29.85 | 29.30 | 29.80 | 29.80 | 60,265 |
| 07 May 2024 | 29.60 | 29.80 | 29.40 | 29.45 | 29.45 | 106,288 |
| 06 May 2024 | 29.65 | 29.75 | 29.30 | 29.55 | 29.55 | 46,914 |
| 03 May 2024 | 29.15 | 29.80 | 29.10 | 29.60 | 29.60 | 136,788 |
| 02 May 2024 | 29.00 | 29.45 | 28.95 | 29.05 | 29.05 | 86,902 |
| 30 Apr 2024 | 29.35 | 29.40 | 28.85 | 28.95 | 28.95 | 110,198 |
| 29 Apr 2024 | 29.25 | 29.50 | 28.95 | 29.35 | 29.35 | 144,603 |
| 26 Apr 2024 | 29.10 | 29.75 | 29.10 | 29.20 | 29.20 | 113,454 |
| 25 Apr 2024 | 29.25 | 29.85 | 28.95 | 28.95 | 28.95 | 367,087 |
| 25 Apr 2024 | 2.75 Dividend | |||||
| 24 Apr 2024 | 32.00 | 32.40 | 31.60 | 31.75 | 29.00 | 205,071 |
| 23 Apr 2024 | 31.50 | 32.85 | 31.40 | 31.85 | 29.09 | 444,376 |
| 22 Apr 2024 | 31.10 | 31.85 | 30.90 | 31.25 | 28.54 | 311,734 |
| 19 Apr 2024 | 30.85 | 31.00 | 30.40 | 30.80 | 28.13 | 457,216 |
| 18 Apr 2024 | 31.10 | 31.10 | 30.70 | 31.00 | 28.31 | 136,445 |
| 17 Apr 2024 | 30.80 | 31.10 | 30.80 | 31.00 | 28.31 | 117,797 |
| 16 Apr 2024 | 31.05 | 31.20 | 30.75 | 30.80 | 28.13 | 178,978 |
| 15 Apr 2024 | 31.05 | 31.45 | 31.00 | 31.30 | 28.59 | 191,661 |
| 12 Apr 2024 | 31.40 | 31.45 | 30.95 | 30.95 | 28.27 | 230,653 |
| 11 Apr 2024 | 31.25 | 31.60 | 31.10 | 31.25 | 28.54 | 180,349 |
| 10 Apr 2024 | 31.30 | 31.60 | 30.95 | 31.25 | 28.54 | 254,589 |
| 09 Apr 2024 | 31.25 | 31.50 | 30.90 | 31.20 | 28.50 | 163,981 |
| 08 Apr 2024 | 31.15 | 31.35 | 31.00 | 31.25 | 28.54 | 171,785 |
| 05 Apr 2024 | 31.25 | 31.30 | 31.00 | 31.15 | 28.45 | 189,845 |
| 04 Apr 2024 | 31.35 | 31.65 | 31.10 | 31.45 | 28.73 | 397,629 |
| 03 Apr 2024 | 31.35 | 31.50 | 31.05 | 31.45 | 28.73 | 149,535 |
| 02 Apr 2024 | 31.20 | 31.90 | 30.95 | 31.40 | 28.68 | 211,651 |
| 28 Mar 2024 | 31.92 | 31.92 | 31.20 | 31.28 | 28.57 | 124,469 |
| 27 Mar 2024 | 31.16 | 31.64 | 30.98 | 31.58 | 28.84 | 148,473 |
| 26 Mar 2024 | 30.94 | 31.30 | 30.78 | 31.14 | 28.44 | 165,504 |
| 25 Mar 2024 | 30.84 | 31.12 | 30.74 | 31.00 | 28.31 | 127,318 |
| 22 Mar 2024 | 31.10 | 31.20 | 30.84 | 30.84 | 28.17 | 169,097 |
| 21 Mar 2024 | 32.10 | 32.20 | 31.06 | 31.20 | 28.50 | 172,376 |
| 20 Mar 2024 | 30.84 | 31.44 | 30.54 | 31.40 | 28.68 | 179,967 |
| 19 Mar 2024 | 30.40 | 30.66 | 30.12 | 30.56 | 27.91 | 163,354 |
| 18 Mar 2024 | 30.16 | 30.52 | 29.90 | 30.48 | 27.84 | 247,428 |
| 15 Mar 2024 | 31.42 | 31.50 | 30.30 | 30.34 | 27.71 | 311,389 |
| 14 Mar 2024 | 32.64 | 33.08 | 29.88 | 30.84 | 28.17 | 694,776 |
| 13 Mar 2024 | 33.96 | 34.02 | 33.28 | 33.32 | 30.43 | 71,778 |
| 12 Mar 2024 | 33.52 | 34.42 | 33.50 | 33.64 | 30.73 | 112,638 |
| 11 Mar 2024 | 32.92 | 33.38 | 32.66 | 33.38 | 30.49 | 118,299 |
| 08 Mar 2024 | 33.00 | 33.40 | 32.94 | 33.08 | 30.21 | 173,730 |
| 07 Mar 2024 | 32.62 | 33.10 | 32.42 | 32.90 | 30.05 | 196,412 |
| 06 Mar 2024 | 32.98 | 33.10 | 32.66 | 32.88 | 30.03 | 67,045 |
| 05 Mar 2024 | 33.00 | 33.04 | 32.50 | 33.00 | 30.14 | 123,644 |
| 04 Mar 2024 | 34.36 | 34.42 | 33.10 | 33.12 | 30.25 | 122,528 |
| 01 Mar 2024 | 34.36 | 34.50 | 34.04 | 34.26 | 31.29 | 98,312 |
| 29 Feb 2024 | 34.20 | 34.34 | 34.04 | 34.14 | 31.18 | 51,143 |
| 28 Feb 2024 | 34.36 | 34.40 | 34.12 | 34.20 | 31.24 | 47,202 |
| 27 Feb 2024 | 34.04 | 34.40 | 33.98 | 34.32 | 31.35 | 48,528 |
| 26 Feb 2024 | 34.34 | 34.52 | 34.10 | 34.16 | 31.20 | 35,769 |
| 23 Feb 2024 | 34.52 | 34.66 | 34.26 | 34.46 | 31.48 | 36,697 |
| 22 Feb 2024 | 34.56 | 34.66 | 34.24 | 34.50 | 31.51 | 61,447 |
| 21 Feb 2024 | 34.26 | 34.54 | 34.24 | 34.50 | 31.51 | 64,338 |
| 20 Feb 2024 | 34.72 | 34.78 | 34.10 | 34.24 | 31.27 | 74,809 |
| 19 Feb 2024 | 34.86 | 34.90 | 34.54 | 34.78 | 31.77 | 45,679 |
| 16 Feb 2024 | 35.00 | 35.14 | 34.58 | 34.76 | 31.75 | 72,050 |
| 15 Feb 2024 | 35.52 | 35.52 | 34.84 | 35.00 | 31.97 | 119,699 |
| *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.