Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,684.49 +2,243.02 (+3.65%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
Rolls-Royce Holdings PLC (RRU.HM)
Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
At close: 08:00AM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 4.7760 | 4.7760 | 4.7760 | 4.7760 | 4.7760 | - |
| 02 May 2024 | 4.8000 | 4.8000 | 4.7190 | 4.7190 | 4.7190 | 15,000 |
| 30 Apr 2024 | 4.8160 | 4.8160 | 4.8160 | 4.8160 | 4.8160 | - |
| 29 Apr 2024 | 4.9470 | 4.9470 | 4.9470 | 4.9470 | 4.9470 | - |
| 26 Apr 2024 | 4.6650 | 4.6650 | 4.6650 | 4.6650 | 4.6650 | - |
| 25 Apr 2024 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | - |
| 24 Apr 2024 | 4.8350 | 4.8350 | 4.8350 | 4.8350 | 4.8350 | - |
| 23 Apr 2024 | 4.7430 | 4.7430 | 4.7430 | 4.7430 | 4.7430 | - |
| 22 Apr 2024 | 4.5560 | 4.5560 | 4.5560 | 4.5560 | 4.5560 | 50 |
| 19 Apr 2024 | 4.6540 | 4.6540 | 4.6540 | 4.6540 | 4.6540 | - |
| 18 Apr 2024 | 4.6610 | 4.6610 | 4.6610 | 4.6610 | 4.6610 | - |
| 17 Apr 2024 | 4.5870 | 4.5870 | 4.5870 | 4.5870 | 4.5870 | - |
| 16 Apr 2024 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | - |
| 15 Apr 2024 | 4.6620 | 4.6620 | 4.6620 | 4.6620 | 4.6620 | - |
| 12 Apr 2024 | 4.6990 | 4.6990 | 4.6990 | 4.6990 | 4.6990 | - |
| 11 Apr 2024 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | - |
| 10 Apr 2024 | 4.8500 | 4.8500 | 4.7950 | 4.7950 | 4.7950 | 25 |
| 09 Apr 2024 | 4.9390 | 4.9390 | 4.9390 | 4.9390 | 4.9390 | - |
| 08 Apr 2024 | 4.8620 | 4.8620 | 4.8620 | 4.8620 | 4.8620 | - |
| 05 Apr 2024 | 4.6430 | 4.6430 | 4.6430 | 4.6430 | 4.6430 | - |
| 04 Apr 2024 | 4.9230 | 4.9230 | 4.8870 | 4.8870 | 4.8870 | 250 |
| 03 Apr 2024 | 4.8610 | 4.8610 | 4.8610 | 4.8610 | 4.8610 | - |
| 02 Apr 2024 | 4.9500 | 4.9600 | 4.9500 | 4.9600 | 4.9600 | 100 |
| 28 Mar 2024 | 4.9520 | 4.9520 | 4.9520 | 4.9520 | 4.9520 | - |
| 27 Mar 2024 | 4.9800 | 5.0160 | 4.9800 | 5.0160 | 5.0160 | 250 |
| 26 Mar 2024 | 4.9320 | 5.0140 | 4.8000 | 5.0140 | 5.0140 | 120 |
| 25 Mar 2024 | 4.8910 | 4.9350 | 4.8910 | 4.9350 | 4.9350 | 1,070 |
| 22 Mar 2024 | 4.9150 | 4.9150 | 4.9150 | 4.9150 | 4.9150 | - |
| 21 Mar 2024 | 4.7820 | 4.9090 | 4.7820 | 4.9090 | 4.9090 | 100 |
| 20 Mar 2024 | 4.6800 | 4.7760 | 4.6800 | 4.7760 | 4.7760 | 21 |
| 19 Mar 2024 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | - |
| 18 Mar 2024 | 4.6250 | 4.6250 | 4.5470 | 4.5470 | 4.5470 | 550 |
| 15 Mar 2024 | 4.5280 | 4.7060 | 4.5280 | 4.7060 | 4.7060 | 5 |
| 14 Mar 2024 | 4.5800 | 4.6280 | 4.5580 | 4.5580 | 4.5580 | 4,638 |
| 13 Mar 2024 | 4.5560 | 4.5560 | 4.5560 | 4.5560 | 4.5560 | - |
| 12 Mar 2024 | 4.4780 | 4.4780 | 4.4780 | 4.4780 | 4.4780 | - |
| 11 Mar 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 600 |
| 08 Mar 2024 | 4.5550 | 4.5550 | 4.5550 | 4.5550 | 4.5550 | - |
| 07 Mar 2024 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | - |
| 06 Mar 2024 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | - |
| 05 Mar 2024 | 4.3420 | 4.3420 | 4.3420 | 4.3420 | 4.3420 | - |
| 04 Mar 2024 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | - |
| 01 Mar 2024 | 4.3590 | 4.4000 | 4.3590 | 4.4000 | 4.4000 | - |
| 29 Feb 2024 | 4.3540 | 4.3540 | 4.3020 | 4.3020 | 4.3020 | 1,000 |
| 28 Feb 2024 | 4.1630 | 4.1630 | 4.1630 | 4.1630 | 4.1630 | - |
| 27 Feb 2024 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | - |
| 26 Feb 2024 | 4.1440 | 4.2050 | 4.1440 | 4.2050 | 4.2050 | 50 |
| 23 Feb 2024 | 4.2370 | 4.2370 | 4.2370 | 4.2370 | 4.2370 | - |
| 22 Feb 2024 | 3.9200 | 4.2430 | 3.9200 | 4.2430 | 4.2430 | 600 |
| 21 Feb 2024 | 3.8840 | 3.8840 | 3.8840 | 3.8840 | 3.8840 | - |
| 20 Feb 2024 | 3.9120 | 3.9120 | 3.9120 | 3.9120 | 3.9120 | - |
| 19 Feb 2024 | 3.8030 | 3.9200 | 3.8030 | 3.9200 | 3.9200 | 625 |
| 16 Feb 2024 | 3.7230 | 3.7230 | 3.7230 | 3.7230 | 3.7230 | - |
| 15 Feb 2024 | 3.6650 | 3.6650 | 3.6650 | 3.6650 | 3.6650 | - |
| 14 Feb 2024 | 3.6210 | 3.6210 | 3.6210 | 3.6210 | 3.6210 | - |
| 13 Feb 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| 12 Feb 2024 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 50 |
| 09 Feb 2024 | 3.6770 | 3.6770 | 3.6770 | 3.6770 | 3.6770 | - |
| 08 Feb 2024 | 3.7620 | 3.7620 | 3.7620 | 3.7620 | 3.7620 | - |
| 07 Feb 2024 | 3.6810 | 3.7860 | 3.6810 | 3.7860 | 3.7860 | 300 |
| 06 Feb 2024 | 3.6160 | 3.6160 | 3.6160 | 3.6160 | 3.6160 | - |
| 05 Feb 2024 | 3.5990 | 3.6960 | 3.5990 | 3.6960 | 3.6960 | 833 |
| 02 Feb 2024 | 3.5030 | 3.5030 | 3.5030 | 3.5030 | 3.5030 | - |
| 01 Feb 2024 | 3.5140 | 3.5140 | 3.5140 | 3.5140 | 3.5140 | - |
| 31 Jan 2024 | 3.5630 | 3.5630 | 3.5630 | 3.5630 | 3.5630 | - |
| 30 Jan 2024 | 3.5670 | 3.5670 | 3.5670 | 3.5670 | 3.5670 | - |
| 29 Jan 2024 | 3.6250 | 3.6250 | 3.5610 | 3.5610 | 3.5610 | 400 |
| 26 Jan 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| 25 Jan 2024 | 3.5870 | 3.5870 | 3.5870 | 3.5870 | 3.5870 | - |
| 24 Jan 2024 | 3.5480 | 3.5480 | 3.5480 | 3.5480 | 3.5480 | - |
| 23 Jan 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| 22 Jan 2024 | 3.5000 | 3.5820 | 3.5000 | 3.5820 | 3.5820 | 280 |
| 19 Jan 2024 | 3.5430 | 3.5430 | 3.5430 | 3.5430 | 3.5430 | - |
| 18 Jan 2024 | 3.4480 | 3.5310 | 3.4480 | 3.5310 | 3.5310 | 20,000 |
| 17 Jan 2024 | 3.4610 | 3.4610 | 3.4610 | 3.4610 | 3.4610 | - |
| 16 Jan 2024 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | - |
| 15 Jan 2024 | 3.5550 | 3.5630 | 3.5550 | 3.5630 | 3.5630 | 10,000 |
| 12 Jan 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| 11 Jan 2024 | 3.5630 | 3.5630 | 3.5630 | 3.5630 | 3.5630 | - |
| 10 Jan 2024 | 3.5810 | 3.5970 | 3.5810 | 3.5970 | 3.5970 | 150 |
| 09 Jan 2024 | 3.5410 | 3.5880 | 3.5410 | 3.5880 | 3.5880 | 10 |
| 08 Jan 2024 | 3.3850 | 3.3850 | 3.3850 | 3.3850 | 3.3850 | - |
| 05 Jan 2024 | 3.4400 | 3.4400 | 3.3900 | 3.3900 | 3.3900 | 500 |
| 04 Jan 2024 | 3.4130 | 3.4360 | 3.4130 | 3.4360 | 3.4360 | 1,443 |
| 03 Jan 2024 | 3.4450 | 3.4450 | 3.4450 | 3.4450 | 3.4450 | - |
| 02 Jan 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | - |
| 29 Dec 2023 | 3.4190 | 3.4400 | 3.4190 | 3.4400 | 3.4400 | - |
| 28 Dec 2023 | 3.4110 | 3.4110 | 3.4110 | 3.4110 | 3.4110 | - |
| 27 Dec 2023 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | - |
| 22 Dec 2023 | 3.4420 | 3.4650 | 3.4420 | 3.4650 | 3.4650 | 2,500 |
| 21 Dec 2023 | 3.4010 | 3.4010 | 3.4010 | 3.4010 | 3.4010 | - |
| 20 Dec 2023 | 3.4000 | 3.4200 | 3.4000 | 3.4200 | 3.4200 | 525 |
| 19 Dec 2023 | 3.4000 | 3.4600 | 3.4000 | 3.4600 | 3.4600 | 1,443 |
| 18 Dec 2023 | 3.3590 | 3.3590 | 3.3590 | 3.3590 | 3.3590 | 150 |
| 15 Dec 2023 | 3.4800 | 3.4920 | 3.4800 | 3.4920 | 3.4920 | 500 |
| 14 Dec 2023 | 3.5000 | 3.6220 | 3.5000 | 3.5690 | 3.5690 | 5,025 |
| 13 Dec 2023 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| 12 Dec 2023 | 3.4930 | 3.5550 | 3.4930 | 3.5550 | 3.5550 | 4,863 |
| 11 Dec 2023 | 3.4020 | 3.4710 | 3.4020 | 3.4710 | 3.4710 | 1,000 |
| 08 Dec 2023 | 3.3120 | 3.4300 | 3.3120 | 3.4300 | 3.4300 | 79 |
| *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.