LSE - Delayed Quote EUR

RTL Group S.A. (0MNC.L)

38.91 +0.19 (+0.48%)
At close: July 21 at 6:18 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 29.13 29.70 29.10 29.32 29.32 25,608
Apr 25, 2024 2.34 Dividend
Apr 25, 2024 29.23 30.00 28.80 29.60 29.60 53,173
Apr 24, 2024 31.83 32.35 31.65 32.10 29.76 14,688
Apr 23, 2024 31.52 32.75 31.20 32.35 29.99 32,067
Apr 22, 2024 31.13 31.80 31.00 31.25 28.97 133,405
Apr 19, 2024 30.75 31.00 30.60 30.77 28.53 18,351
Apr 18, 2024 31.08 31.05 30.75 31.00 28.74 5,458
Apr 17, 2024 30.80 31.10 30.85 31.05 28.78 14,004
Apr 16, 2024 31.02 31.10 30.75 30.86 28.61 44,543
Apr 15, 2024 31.02 31.40 31.05 31.27 28.99 9,233
Apr 12, 2024 31.38 32.00 30.94 30.94 28.69 14,177
Apr 11, 2024 31.38 31.55 31.10 31.25 28.98 18,333
Apr 10, 2024 31.33 31.55 31.00 31.29 29.01 39,023
Apr 9, 2024 31.23 31.45 31.00 31.40 29.11 24,807
Apr 8, 2024 31.13 31.35 31.10 31.34 29.06 11,558
Apr 5, 2024 31.23 31.35 31.00 31.10 28.84 9,048
Apr 4, 2024 31.27 31.55 30.50 31.50 29.21 31,838
Apr 3, 2024 31.33 31.50 31.20 31.45 29.16 27,245
Apr 2, 2024 31.23 31.80 31.10 31.43 29.14 16,218
Mar 28, 2024 31.85 31.90 31.28 31.58 29.28 7,502
Mar 27, 2024 31.09 31.60 31.00 31.37 29.08 6,445
Mar 26, 2024 30.95 31.16 30.80 30.91 28.66 21,164
Mar 25, 2024 30.87 31.12 30.78 30.90 28.65 10,138
Mar 22, 2024 31.11 31.28 30.82 31.02 28.76 14,071
Mar 21, 2024 32.14 32.20 31.10 31.53 29.23 8,342
Mar 20, 2024 30.76 31.40 30.54 30.85 28.60 4,049
Mar 19, 2024 30.44 30.58 30.16 30.16 27.97 4,852
Mar 18, 2024 30.15 30.50 30.00 30.33 28.12 10,188
Mar 15, 2024 31.46 31.50 30.30 30.57 28.34 28,467
Mar 14, 2024 32.63 33.14 29.90 30.64 28.41 55,830
Mar 13, 2024 34.09 34.46 33.32 33.46 31.02 3,701
Mar 12, 2024 33.60 34.34 33.36 33.68 31.23 2,606
Mar 11, 2024 32.94 33.34 32.68 32.91 30.52 5,687
Mar 8, 2024 32.98 33.36 32.94 33.10 30.69 2,048
Mar 7, 2024 32.69 33.08 32.48 32.92 30.52 12,097
Mar 6, 2024 32.94 33.18 32.72 32.90 30.50 5,358
Mar 5, 2024 32.96 33.32 32.56 32.90 30.50 2,587
Mar 4, 2024 34.40 34.38 33.12 33.83 31.37 5,640
Mar 1, 2024 34.29 34.52 34.12 34.31 31.81 106,520
Feb 29, 2024 34.23 34.36 34.06 34.20 31.71 29,554
Feb 28, 2024 34.42 34.40 34.12 34.21 31.72 13,564
Feb 27, 2024 34.13 34.40 34.00 34.26 31.77 11,305
Feb 26, 2024 34.40 34.50 34.10 34.30 31.80 6,265
Feb 23, 2024 34.58 34.64 34.22 34.45 31.95 1,940
Feb 22, 2024 34.70 34.60 34.38 34.48 31.97 9,272
Feb 21, 2024 34.11 34.60 34.26 34.49 31.98 23,850
Feb 20, 2024 34.76 34.80 34.20 34.42 31.91 11,176
Feb 19, 2024 34.89 34.94 34.54 34.70 32.17 16,907
Feb 16, 2024 35.07 35.14 34.62 34.74 32.21 69,586
Feb 15, 2024 35.54 35.60 34.85 34.96 32.42 94,000
Feb 14, 2024 34.89 35.92 34.98 35.51 32.92 20,479
Feb 13, 2024 35.22 35.42 34.92 35.24 32.68 3,663
Feb 12, 2024 34.72 35.26 34.50 35.15 32.59 2,434
Feb 9, 2024 35.40 35.34 34.64 34.67 32.14 25,274
Feb 8, 2024 34.74 35.20 34.80 34.98 32.43 4,666
Feb 7, 2024 35.26 35.56 34.98 35.05 32.50 580
Feb 6, 2024 35.38 35.56 35.12 35.30 32.73 23,008
Feb 5, 2024 35.20 35.70 34.70 35.52 32.93 12,217
Feb 2, 2024 35.91 36.00 35.42 35.49 32.90 20,778
Feb 1, 2024 35.65 35.94 35.16 35.50 32.92 20,429
Jan 31, 2024 35.67 35.90 35.54 35.70 33.10 32,666
Jan 30, 2024 36.14 36.28 35.56 36.05 33.42 13,234
Jan 29, 2024 35.93 36.16 35.52 36.04 33.42 22,998
Jan 26, 2024 36.26 36.32 36.06 36.19 33.55 17,986
Jan 25, 2024 36.28 36.64 36.14 36.36 33.71 23,553
Jan 24, 2024 35.91 36.36 35.68 36.04 33.42 29,102
Jan 23, 2024 35.69 35.84 35.32 35.70 33.10 2,760
Jan 22, 2024 35.01 35.54 34.98 35.45 32.87 3,732
Jan 19, 2024 35.20 35.70 35.10 35.17 32.61 4,628
Jan 18, 2024 34.68 35.15 34.60 35.04 32.49 19,810
Jan 17, 2024 34.42 34.72 34.20 34.67 32.14 5,029
Jan 16, 2024 35.01 35.22 34.60 34.82 32.28 4,561
Jan 15, 2024 35.56 35.60 35.24 35.46 32.87 2,349
Jan 12, 2024 35.73 36.02 35.46 35.60 33.00 2,452
Jan 11, 2024 36.75 36.92 35.60 35.98 33.36 10,548
Jan 10, 2024 36.84 36.90 36.22 36.76 34.09 7,307
Jan 9, 2024 37.23 37.98 36.80 36.86 34.18 5,097
Jan 8, 2024 36.04 37.08 35.75 36.87 34.18 6,801
Jan 5, 2024 35.63 36.10 35.42 35.83 33.22 3,260
Jan 4, 2024 35.54 35.94 35.61 35.71 33.11 2,419
Jan 3, 2024 35.75 35.88 35.18 35.44 32.86 9,930
Jan 2, 2024 35.32 35.90 35.22 35.55 32.97 6,528
Dec 29, 2023 34.37 35.22 34.44 35.04 32.49 9,498
Dec 28, 2023 34.83 34.90 34.68 34.74 32.21 12,141
Dec 27, 2023 34.58 34.80 34.44 34.60 32.08 10,373
Dec 22, 2023 34.70 34.90 34.40 34.80 32.27 1,359
Dec 21, 2023 35.26 35.64 34.74 35.02 32.47 4,384
Dec 20, 2023 34.66 35.64 34.62 35.42 32.84 10,520
Dec 19, 2023 34.25 34.80 34.20 34.49 31.98 7,247
Dec 18, 2023 33.78 34.40 32.82 34.07 31.59 8,015
Dec 15, 2023 32.98 34.44 32.84 33.39 30.96 25,863
Dec 14, 2023 32.00 32.96 31.92 32.80 30.41 4,950
Dec 13, 2023 32.65 32.90 31.56 31.92 29.59 2,388
Dec 12, 2023 32.90 33.02 32.46 32.64 30.26 4,402
Dec 11, 2023 32.61 33.00 32.30 32.61 30.24 14,628
Dec 8, 2023 32.67 32.84 32.50 32.65 30.28 5,681
Dec 7, 2023 32.90 32.96 32.40 32.82 30.43 1,911
Dec 6, 2023 32.82 33.00 32.60 32.72 30.34 4,430
Dec 5, 2023 32.86 33.00 32.74 32.96 30.56 2,504
Dec 4, 2023 32.80 33.20 32.74 32.94 30.54 6,828
Dec 1, 2023 33.02 33.04 32.34 32.48 30.12 4,128
Nov 30, 2023 33.14 33.32 32.86 32.90 30.50 2,120
Nov 29, 2023 33.21 33.24 32.70 32.88 30.49 7,752
Nov 28, 2023 33.39 33.48 32.98 33.20 30.78 653
Nov 27, 2023 33.68 33.84 33.12 33.26 30.84 7,750
Nov 24, 2023 33.82 33.92 33.70 33.88 31.41 1,062
Nov 23, 2023 33.72 34.14 33.74 33.76 31.30 354
Nov 22, 2023 33.68 33.84 33.66 33.70 31.25 2,743
Nov 21, 2023 33.78 34.04 33.56 34.00 31.52 4,477
Nov 20, 2023 34.35 34.64 33.26 33.65 31.20 2,361
Nov 17, 2023 33.47 33.96 33.42 33.58 31.13 3,618
Nov 16, 2023 33.23 33.80 33.20 33.73 31.27 9,258
Nov 15, 2023 33.02 33.62 33.10 33.33 30.91 2,231
Nov 14, 2023 32.41 32.90 32.32 32.58 30.21 8,678
Nov 13, 2023 33.04 33.26 32.12 32.34 29.99 3,682
Nov 10, 2023 32.84 33.04 32.48 32.64 30.26 2,819
Nov 9, 2023 32.28 33.08 32.26 32.36 30.00 7,152
Nov 8, 2023 33.68 33.40 32.21 33.09 30.68 8,265
Nov 7, 2023 34.09 34.14 32.72 34.00 31.52 3,003
Nov 6, 2023 34.29 34.60 34.04 34.35 31.85 9,429
Nov 3, 2023 33.16 33.90 33.24 33.75 31.29 2,800
Nov 2, 2023 32.47 33.68 32.24 33.25 30.83 8,372
Nov 1, 2023 33.18 32.78 32.04 32.30 29.95 1,893
Oct 31, 2023 32.49 33.10 32.60 32.93 30.53 5,030
Oct 30, 2023 32.90 32.98 32.26 32.38 30.02 15,094
Oct 27, 2023 32.41 32.98 31.76 32.20 29.86 14,626
Oct 26, 2023 32.04 32.16 31.70 31.85 29.53 4,029
Oct 25, 2023 32.96 33.18 32.00 32.26 29.91 7,906
Oct 24, 2023 32.86 33.12 32.54 32.87 30.48 4,934
Oct 23, 2023 32.69 32.90 32.46 32.64 30.26 2,701
Oct 20, 2023 32.88 33.00 32.64 32.65 30.28 7,281
Oct 19, 2023 33.00 33.28 32.72 33.00 30.59 6,590
Oct 18, 2023 32.92 33.26 33.00 33.20 30.78 3,370
Oct 17, 2023 32.69 33.10 32.80 33.10 30.69 9,762
Oct 16, 2023 32.80 33.02 32.72 32.78 30.39 1,758
Oct 13, 2023 32.82 33.00 32.41 32.41 30.05 5,048
Oct 12, 2023 33.10 33.44 32.70 32.80 30.41 5,577
Oct 11, 2023 32.73 33.06 32.76 32.82 30.43 8,338
Oct 10, 2023 32.57 33.12 32.50 32.97 30.57 1,019
Oct 9, 2023 32.04 32.50 32.02 32.43 30.07 1,240
Oct 6, 2023 32.06 32.26 31.80 31.99 29.66 3,145
Oct 5, 2023 31.79 32.08 31.64 31.90 29.58 3,945
Oct 4, 2023 31.50 32.22 31.56 31.88 29.56 7,367
Oct 3, 2023 31.67 31.74 31.50 31.67 29.36 4,032
Oct 2, 2023 32.73 32.86 31.94 32.46 30.10 4,601
Sep 29, 2023 32.02 32.70 32.22 32.55 30.18 15,814
Sep 28, 2023 32.36 31.89 31.68 31.81 29.50 4,685
Sep 27, 2023 31.93 32.10 31.66 31.84 29.52 3,389
Sep 26, 2023 32.10 32.26 31.82 32.02 29.69 5,711
Sep 25, 2023 32.92 32.98 32.28 32.56 30.19 2,926
Sep 22, 2023 33.00 33.20 32.82 33.20 30.78 3,337
Sep 21, 2023 33.00 33.38 32.60 33.18 30.76 9,270
Sep 20, 2023 32.73 33.06 32.74 32.96 30.56 1,519
Sep 19, 2023 32.38 32.54 32.28 32.39 30.03 2,879
Sep 18, 2023 32.75 33.06 32.44 32.50 30.13 2,236
Sep 15, 2023 33.35 33.54 32.84 32.86 30.47 7,330
Sep 14, 2023 32.67 33.24 32.48 32.65 30.27 17,729
Sep 13, 2023 33.08 33.22 32.60 32.93 30.53 1,285
Sep 12, 2023 33.04 33.16 32.89 32.99 30.59 3,544
Sep 11, 2023 32.98 33.00 32.74 32.84 30.45 11,562
Sep 8, 2023 32.75 32.88 32.54 32.60 30.22 5,969
Sep 7, 2023 32.77 32.96 32.60 32.70 30.32 7,245
Sep 6, 2023 33.49 33.44 32.72 32.86 30.46 13,534
Sep 5, 2023 33.76 33.80 33.38 33.46 31.02 5,526
Sep 4, 2023 34.09 34.16 33.74 33.74 31.28 676
Sep 1, 2023 34.25 34.32 33.84 33.91 31.44 1,097
Aug 31, 2023 34.37 34.50 34.10 34.32 31.82 3,281
Aug 30, 2023 34.64 34.56 34.20 34.30 31.80 446
Aug 29, 2023 34.21 35.06 34.38 34.58 32.07 12,003
Aug 25, 2023 33.88 33.86 33.60 33.82 31.36 9,571
Aug 24, 2023 34.25 34.52 33.88 33.99 31.51 2,217
Aug 23, 2023 34.33 34.42 34.24 34.30 31.80 4,841
Aug 22, 2023 34.25 34.24 33.98 34.14 31.66 6,117
Aug 21, 2023 33.96 34.32 33.72 33.90 31.43 2,372
Aug 18, 2023 34.31 34.36 33.76 34.08 31.60 2,386
Aug 17, 2023 34.56 34.60 34.22 34.40 31.90 33,700
Aug 16, 2023 34.95 35.08 34.68 34.84 32.31 9,605
Aug 15, 2023 35.46 35.54 35.00 35.13 32.57 11,599
Aug 14, 2023 35.73 35.98 35.34 35.64 33.04 11,273
Aug 11, 2023 36.73 36.86 35.66 36.23 33.59 12,461
Aug 10, 2023 37.14 37.42 36.94 37.28 34.57 7,064
Aug 9, 2023 38.01 38.18 36.42 36.84 34.16 9,378
Aug 8, 2023 38.19 38.90 38.02 38.26 35.47 10,345
Aug 7, 2023 38.81 39.06 38.66 38.94 36.10 1,073
Aug 4, 2023 38.46 38.76 38.10 38.28 35.49 1,856
Aug 3, 2023 38.58 38.70 38.28 38.57 35.76 16,060
Aug 2, 2023 38.74 38.84 38.52 38.68 35.86 412
Aug 1, 2023 39.20 39.38 38.88 39.26 36.40 10,591
Jul 31, 2023 38.85 39.32 38.32 38.83 36.00 208,759
Jul 28, 2023 37.72 38.84 38.02 38.60 35.79 2,198
Jul 27, 2023 37.53 38.82 37.84 38.33 35.54 5,725
Jul 26, 2023 37.57 37.58 37.30 37.58 34.84 1,693
Jul 25, 2023 37.12 37.60 36.82 37.29 34.57 2,890
Jul 24, 2023 37.06 37.28 36.78 37.11 34.40 3,203
Jul 21, 2023 37.18 37.54 37.06 37.47 34.74 1,660
Jul 20, 2023 37.10 37.54 37.20 37.31 34.59 1,818
Jul 19, 2023 37.74 37.98 36.96 36.98 34.29 2,819
Jul 18, 2023 36.80 37.48 36.82 36.93 34.24 2,543
Jul 17, 2023 36.73 36.88 36.76 36.78 34.10 850
Jul 14, 2023 36.90 37.16 36.86 37.14 34.44 1,793
Jul 13, 2023 37.21 37.20 36.78 37.09 34.39 2,308
Jul 12, 2023 36.36 37.04 36.28 36.93 34.24 18,998
Jul 11, 2023 36.34 36.50 36.00 36.24 33.60 5,097
Jul 10, 2023 36.69 36.92 36.20 36.28 33.64 1,594
Jul 7, 2023 36.47 36.64 36.12 36.60 33.94 4,788
Jul 6, 2023 37.21 37.30 36.34 36.58 33.92 7,207
Jul 5, 2023 37.51 37.96 37.10 37.53 34.80 4,883
Jul 4, 2023 37.21 37.62 37.02 37.52 34.79 9,445
Jul 3, 2023 37.74 38.54 36.92 36.94 34.25 1,100
Jun 30, 2023 38.03 38.54 36.78 36.78 34.10 43,236
Jun 29, 2023 37.82 38.08 36.92 37.11 34.41 4,822
Jun 28, 2023 37.80 37.80 37.54 37.69 34.95 4,754
Jun 27, 2023 37.35 37.52 37.02 37.26 34.54 3,290
Jun 26, 2023 37.47 37.12 36.74 36.95 34.26 6,700
Jun 23, 2023 36.61 36.88 36.60 36.77 34.10 5,315
Jun 22, 2023 36.67 36.90 36.44 36.64 33.97 14,031
Jun 21, 2023 37.00 37.48 36.52 36.81 34.13 17,080
Jun 20, 2023 37.18 36.94 36.70 36.84 34.16 8,429
Jun 19, 2023 37.72 37.80 37.36 37.60 34.86 5,888
Jun 16, 2023 37.66 38.24 37.16 37.64 34.90 35,315
Jun 15, 2023 38.13 38.12 37.80 37.80 35.05 2,712
Jun 14, 2023 38.17 38.48 38.04 38.33 35.54 15,128
Jun 13, 2023 38.27 38.42 38.14 38.42 35.62 2,195
Jun 12, 2023 38.13 38.26 37.99 38.16 35.38 98,425
Jun 9, 2023 37.84 37.94 37.56 37.69 34.95 6,884
Jun 8, 2023 37.66 37.76 37.60 37.66 34.92 3,787
Jun 7, 2023 37.10 37.68 37.08 37.56 34.83 8,628
Jun 6, 2023 36.63 37.28 36.58 37.07 34.37 6,339
Jun 5, 2023 37.31 37.20 36.76 36.98 34.29 3,549
Jun 2, 2023 37.25 37.69 37.34 37.36 34.64 8,540
Jun 1, 2023 36.67 37.16 36.74 36.79 34.11 6,070
May 31, 2023 37.04 37.20 36.36 36.85 34.17 9,583
May 30, 2023 37.21 37.50 37.02 37.23 34.52 9,229
May 26, 2023 36.90 37.40 36.96 37.23 34.52 6,880
May 25, 2023 37.70 37.80 37.10 37.24 34.53 53,696
May 24, 2023 38.09 38.04 37.52 37.85 35.10 3,177
May 23, 2023 38.42 38.52 38.20 38.28 35.49 3,733
May 22, 2023 38.66 38.62 38.38 38.58 35.77 5,087
May 19, 2023 38.21 38.40 38.16 38.32 35.53 44,666
May 18, 2023 37.90 38.44 38.04 38.04 35.27 2,359
May 17, 2023 38.15 38.00 37.62 37.84 35.09 49,723
May 16, 2023 38.03 38.42 37.80 38.14 35.36 9,124
May 15, 2023 38.35 38.36 37.86 38.15 35.38 37,493
May 12, 2023 37.96 38.12 37.62 37.98 35.21 40,055
May 11, 2023 38.56 38.76 37.80 38.07 35.30 101,194
May 10, 2023 39.77 39.50 38.44 38.56 35.75 14,296
May 9, 2023 38.81 39.80 38.78 39.26 36.40 48,147
May 5, 2023 39.11 39.70 38.58 38.66 35.85 6,739
May 4, 2023 41.14 40.98 38.68 39.51 36.63 14,970
May 3, 2023 41.25 41.26 40.42 41.01 38.02 15,458
May 2, 2023 42.44 42.50 41.34 41.57 38.54 23,728
Apr 28, 2023 43.95 43.80 42.10 42.68 39.57 16,152
Apr 27, 2023 3.48 Dividend
Apr 27, 2023 44.69 44.52 43.32 43.80 40.61 5,508
Apr 26, 2023 47.87 48.26 47.58 47.91 41.20 8,496