Singapore markets close in 3 hours 30 minutes
Straits Times Index
3,299.13 +8.43 (+0.26%) Nikkei
38,088.25 -140.86 (-0.37%) Hang Seng
19,041.80 +78.12 (+0.41%) FTSE 100
8,433.76 +261.61 (+3.20%) Bitcoin USD
60,921.71 -73.52 (-0.12%) CMC Crypto 200
1,257.36 -55.27 (-4.21%)
RTL Group S.A. (RTL.VI)
Vienna - Vienna Delayed price. Currency in RON
Add to watchlist
At close: 05:45PM CEST
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in RONDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
| 09 May 2024 | 29.80 | 29.80 | 29.65 | 29.65 | 29.65 | - |
| 08 May 2024 | 29.75 | 29.85 | 29.75 | 29.85 | 29.85 | - |
| 07 May 2024 | 29.65 | 29.65 | 29.55 | 29.55 | 29.55 | - |
| 06 May 2024 | 29.60 | 29.65 | 29.60 | 29.65 | 29.65 | - |
| 03 May 2024 | 29.20 | 29.70 | 29.20 | 29.70 | 29.70 | - |
| 02 May 2024 | 28.95 | 29.35 | 28.95 | 29.35 | 29.35 | 545 |
| 30 Apr 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
| 29 Apr 2024 | 29.15 | 29.40 | 29.15 | 29.40 | 29.40 | - |
| 26 Apr 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
| 25 Apr 2024 | 29.20 | 29.20 | 28.95 | 28.95 | 28.95 | - |
| 25 Apr 2024 | 2.75 Dividend | |||||
| 24 Apr 2024 | 31.65 | 31.80 | 31.65 | 31.80 | 29.05 | - |
| 23 Apr 2024 | 31.60 | 31.80 | 31.60 | 31.80 | 29.05 | - |
| 22 Apr 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 28.59 | - |
| 19 Apr 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 28.14 | - |
| 18 Apr 2024 | 30.85 | 31.05 | 30.85 | 31.05 | 28.36 | 123 |
| 17 Apr 2024 | 30.90 | 31.05 | 30.90 | 31.05 | 28.36 | - |
| 16 Apr 2024 | 31.00 | 31.00 | 30.85 | 30.85 | 28.18 | - |
| 15 Apr 2024 | 31.00 | 31.60 | 31.00 | 31.25 | 28.55 | 200 |
| 12 Apr 2024 | 31.35 | 31.35 | 31.05 | 31.05 | 28.36 | - |
| 11 Apr 2024 | 31.35 | 31.35 | 31.30 | 31.30 | 28.59 | - |
| 10 Apr 2024 | 31.35 | 31.35 | 31.25 | 31.25 | 28.55 | - |
| 09 Apr 2024 | 31.15 | 31.20 | 31.15 | 31.20 | 28.50 | - |
| 08 Apr 2024 | 31.10 | 31.25 | 31.10 | 31.25 | 28.55 | - |
| 05 Apr 2024 | 31.25 | 31.25 | 31.10 | 31.10 | 28.41 | - |
| 04 Apr 2024 | 31.20 | 31.40 | 31.20 | 31.40 | 28.68 | - |
| 03 Apr 2024 | 31.25 | 31.40 | 31.25 | 31.40 | 28.68 | - |
| 02 Apr 2024 | 31.25 | 31.40 | 31.00 | 31.40 | 28.68 | 138 |
| 28 Mar 2024 | 31.94 | 31.94 | 31.30 | 31.30 | 28.59 | 600 |
| 27 Mar 2024 | 31.08 | 31.50 | 31.08 | 31.50 | 28.78 | - |
| 26 Mar 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 28.21 | - |
| 25 Mar 2024 | 30.94 | 31.02 | 30.94 | 31.02 | 28.34 | - |
| 22 Mar 2024 | 31.16 | 31.16 | 30.84 | 30.84 | 28.17 | - |
| 21 Mar 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 29.16 | - |
| 20 Mar 2024 | 30.82 | 31.40 | 30.82 | 31.40 | 28.68 | - |
| 19 Mar 2024 | 30.42 | 30.54 | 30.42 | 30.54 | 27.90 | - |
| 18 Mar 2024 | 30.18 | 30.60 | 30.14 | 30.50 | 27.86 | 1,280 |
| 15 Mar 2024 | 31.20 | 31.20 | 30.36 | 30.36 | 27.73 | 288 |
| 14 Mar 2024 | 33.04 | 33.04 | 31.00 | 31.00 | 28.32 | 200 |
| 13 Mar 2024 | 33.70 | 33.70 | 33.38 | 33.38 | 30.49 | - |
| 12 Mar 2024 | 34.00 | 34.00 | 33.70 | 33.70 | 30.79 | - |
| 11 Mar 2024 | 32.94 | 33.40 | 32.94 | 33.40 | 30.51 | - |
| 08 Mar 2024 | 33.04 | 33.04 | 33.04 | 33.04 | 30.18 | - |
| 07 Mar 2024 | 32.68 | 32.78 | 32.68 | 32.78 | 29.95 | - |
| 06 Mar 2024 | 32.96 | 32.96 | 32.92 | 32.92 | 30.07 | - |
| 05 Mar 2024 | 32.96 | 32.96 | 32.74 | 32.94 | 30.09 | 288 |
| 04 Mar 2024 | 34.14 | 34.14 | 33.18 | 33.18 | 30.31 | - |
| 01 Mar 2024 | 34.44 | 34.44 | 34.18 | 34.18 | 31.22 | - |
| 29 Feb 2024 | 34.32 | 34.32 | 34.14 | 34.14 | 31.19 | 63 |
| 28 Feb 2024 | 34.36 | 34.36 | 34.18 | 34.18 | 31.22 | - |
| 27 Feb 2024 | 34.10 | 34.26 | 34.10 | 34.26 | 31.30 | - |
| 26 Feb 2024 | 34.48 | 34.48 | 34.08 | 34.08 | 31.13 | - |
| 23 Feb 2024 | 34.60 | 34.60 | 34.36 | 34.36 | 31.39 | 288 |
| 22 Feb 2024 | 34.40 | 34.44 | 34.40 | 34.44 | 31.46 | - |
| 21 Feb 2024 | 34.40 | 34.48 | 34.40 | 34.48 | 31.50 | - |
| 20 Feb 2024 | 34.64 | 34.64 | 34.24 | 34.24 | 31.28 | - |
| 19 Feb 2024 | 34.86 | 34.86 | 34.78 | 34.78 | 31.77 | - |
| 16 Feb 2024 | 35.10 | 35.10 | 34.82 | 34.82 | 31.81 | - |
| 15 Feb 2024 | 35.48 | 35.48 | 34.98 | 34.98 | 31.95 | - |
| 14 Feb 2024 | 35.16 | 35.42 | 35.16 | 35.42 | 32.36 | - |
| 13 Feb 2024 | 35.36 | 35.36 | 34.98 | 34.98 | 31.95 | - |
| 12 Feb 2024 | 34.72 | 35.18 | 34.72 | 35.18 | 32.14 | - |
| 09 Feb 2024 | 35.24 | 35.24 | 34.80 | 34.80 | 31.79 | - |
| 08 Feb 2024 | 34.92 | 35.20 | 34.92 | 35.16 | 32.12 | 258 |
| 07 Feb 2024 | 35.34 | 35.34 | 34.98 | 34.98 | 31.95 | - |
| 06 Feb 2024 | 35.42 | 35.42 | 35.32 | 35.32 | 32.27 | - |
| 05 Feb 2024 | 35.48 | 35.48 | 35.48 | 35.48 | 32.41 | - |
| 02 Feb 2024 | 35.84 | 35.84 | 35.40 | 35.40 | 32.34 | - |
| 01 Feb 2024 | 35.60 | 35.60 | 35.54 | 35.54 | 32.47 | - |
| 31 Jan 2024 | 35.72 | 35.72 | 35.62 | 35.62 | 32.54 | - |
| 30 Jan 2024 | 36.24 | 36.24 | 35.74 | 35.74 | 32.65 | - |
| 29 Jan 2024 | 35.86 | 36.08 | 35.86 | 36.08 | 32.96 | - |
| 26 Jan 2024 | 36.30 | 36.52 | 36.08 | 36.08 | 32.96 | 688 |
| 25 Jan 2024 | 36.10 | 36.66 | 36.10 | 36.52 | 33.36 | 371 |
| 24 Jan 2024 | 36.02 | 36.26 | 36.02 | 36.26 | 33.12 | - |
| 23 Jan 2024 | 35.78 | 35.78 | 35.66 | 35.66 | 32.58 | - |
| 22 Jan 2024 | 35.18 | 35.62 | 35.18 | 35.62 | 32.54 | - |
| 19 Jan 2024 | 35.58 | 35.58 | 35.20 | 35.20 | 32.16 | - |
| 18 Jan 2024 | 34.62 | 35.08 | 34.62 | 35.08 | 32.05 | - |
| 17 Jan 2024 | 34.44 | 34.66 | 34.44 | 34.66 | 31.66 | - |
| 16 Jan 2024 | 35.02 | 35.02 | 34.68 | 34.88 | 31.86 | 200 |
| 15 Jan 2024 | 35.56 | 35.56 | 35.46 | 35.46 | 32.39 | - |
| 12 Jan 2024 | 35.78 | 35.78 | 35.54 | 35.54 | 32.47 | - |
| 11 Jan 2024 | 36.38 | 36.38 | 35.56 | 35.56 | 32.48 | 489 |
| 10 Jan 2024 | 36.64 | 36.64 | 36.36 | 36.36 | 33.22 | - |
| 09 Jan 2024 | 37.16 | 37.16 | 36.82 | 36.82 | 33.64 | - |
| 08 Jan 2024 | 36.06 | 37.02 | 36.06 | 37.02 | 33.82 | - |
| 05 Jan 2024 | 35.68 | 35.96 | 35.68 | 35.96 | 32.85 | 256 |
| 04 Jan 2024 | 35.70 | 35.96 | 35.70 | 35.76 | 32.67 | 760 |
| 03 Jan 2024 | 35.58 | 35.58 | 35.44 | 35.44 | 32.38 | - |
| 02 Jan 2024 | 35.32 | 35.80 | 35.32 | 35.80 | 32.70 | - |
| 29 Dec 2023 | 34.42 | 35.18 | 34.42 | 35.18 | 32.14 | - |
| 28 Dec 2023 | 34.60 | 34.76 | 34.60 | 34.76 | 31.75 | - |
| 27 Dec 2023 | 34.66 | 34.66 | 34.56 | 34.56 | 31.57 | - |
| 22 Dec 2023 | 34.88 | 34.88 | 34.88 | 34.88 | 31.86 | - |
| 21 Dec 2023 | 35.08 | 35.08 | 35.02 | 35.02 | 31.99 | - |
| 20 Dec 2023 | 35.02 | 35.68 | 35.02 | 35.68 | 32.59 | - |
| 19 Dec 2023 | 34.30 | 34.62 | 34.30 | 34.62 | 31.63 | - |
| 18 Dec 2023 | 33.94 | 34.44 | 33.94 | 34.44 | 31.46 | - |
| *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.