Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Recruit Holdings Co Ltd (1RH.DU)

Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
28.35-0.65 (-2.24%)
At close: 09:01PM CET
Advertisement
Advertisement
Time Period:
Dec 07, 2021 - Dec 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 202229.1029.2528.3228.3528.357
Dec 05, 202229.9129.9128.9929.0029.00-
Dec 02, 202230.0330.2729.3229.3729.37-
Dec 01, 202230.6130.6129.5129.5129.51-
Nov 30, 202229.9730.0129.0729.1329.13-
Nov 29, 202230.2430.3329.7429.7429.74-
Nov 28, 202230.4930.4929.5729.6429.64-
Nov 25, 202230.2730.3029.7129.7129.71-
Nov 24, 202230.3530.5430.0630.0730.07-
Nov 23, 202230.0230.2030.0030.1230.12-
Nov 22, 202230.1330.2430.0530.0530.05-
Nov 21, 202230.3430.3429.9729.9729.97-
Nov 18, 202230.2530.3830.1930.3830.38-
Nov 17, 202231.2731.3331.2331.2531.25-
Nov 16, 202231.4931.6831.4431.6831.68-
Nov 15, 202231.1931.4931.1431.4931.49-
Nov 14, 202233.4033.4031.0331.2131.21-
Nov 11, 202233.1233.4732.8733.4733.47-
Nov 10, 202230.3131.5130.3131.3331.33-
Nov 09, 202230.4930.5930.4830.5930.59-
Nov 08, 202230.8230.9730.8230.9730.97-
Nov 07, 202230.7030.7730.6730.7030.70-
Nov 04, 202230.7731.2330.6530.7930.79-
Nov 03, 202231.2831.2831.0131.1631.16-
Nov 02, 202231.1131.3130.5330.5330.53-
Nov 01, 202231.3831.5131.2931.5031.50-
Oct 31, 202230.8030.8229.9030.0630.06-
Oct 28, 202230.7330.7430.4030.4030.40-
Oct 27, 202231.0831.0830.5730.6130.61-
Oct 26, 202231.0431.1330.8330.8430.84-
Oct 25, 202230.4130.4430.1130.1130.11-
Oct 24, 202230.3030.3630.2630.2930.29-
Oct 21, 202229.5229.5229.1729.2129.21-
Oct 20, 202229.7029.7529.4329.4829.48-
Oct 19, 202229.9730.1229.4229.4229.42-
Oct 18, 202230.2430.2629.3829.3829.38-
Oct 17, 202229.1029.1129.1029.1129.11-
Oct 14, 202229.9230.0528.8828.8828.88-
Oct 13, 202229.3629.4328.7229.2329.23-
Oct 12, 202230.1230.1929.2029.2029.20-
Oct 11, 202229.8229.8229.0129.0629.06-
Oct 10, 202230.1530.4528.7628.7628.76-
Oct 07, 202230.2430.2929.2829.3929.39-
Oct 06, 202230.6430.7430.0830.0830.08-
Oct 05, 202230.4330.5529.9429.9429.94-
Oct 04, 202230.4230.4229.9329.9529.95-
Oct 03, 202229.5830.0829.5030.0830.08-
Sep 30, 202229.0429.2828.9328.9328.93-
Sep 29, 202229.8329.8328.5628.5628.56-
Sep 29, 202211 Dividend
Sep 28, 202229.7129.7728.7128.7117.71-
Sep 27, 202229.8030.0629.3329.3318.09-
Sep 26, 202229.1529.1528.2728.2717.44-
Sep 23, 202229.8029.8828.9729.0817.94-
Sep 22, 202229.2329.9428.9528.9517.86-
Sep 21, 202229.8830.2829.3729.4318.15-
Sep 20, 202230.3830.4229.7329.8218.39-
Sep 19, 202230.4230.4230.0430.0518.54-
Sep 16, 202230.4230.5829.6129.6618.30-
Sep 15, 202231.0631.0629.9729.9718.49-
Sep 14, 202230.9331.5830.8430.8419.02-
Sep 13, 202232.0232.0530.8530.8919.05-
Sep 12, 202231.7631.9531.6931.7519.59-
Sep 09, 202231.9132.1931.9032.0919.79-
Sep 08, 202231.7831.8330.7930.7918.99-
Sep 07, 202231.3231.6930.8931.0019.12-
Sep 06, 202232.6932.7431.7131.7119.56-
Sep 05, 202233.0733.1332.9233.1020.42-
Sep 02, 202231.8231.8331.3431.3419.33-
Sep 01, 202231.2131.3730.5530.6718.92-
Aug 31, 202231.5931.7231.4831.5119.44-
Aug 30, 202231.0531.1731.0231.0219.13-
Aug 29, 202231.3031.3031.0231.0219.13-
Aug 26, 202233.1033.1032.7932.9720.34-
Aug 25, 202233.7333.9933.6633.8120.86-
Aug 24, 202233.9333.9333.6633.6620.76-
Aug 23, 202234.2634.3534.1434.2321.12-
Aug 22, 202234.4434.7434.4434.7421.43-
Aug 19, 202235.1035.1034.9535.0621.63-
Aug 18, 202235.6935.8835.6635.8022.08-
Aug 17, 202236.7736.8836.6036.6022.58-
Aug 16, 202236.2136.3235.9736.0022.21-
Aug 15, 202236.0536.2635.9836.2322.35-
Aug 12, 202236.9037.0736.9037.0722.87-
Aug 11, 202235.6235.7035.5535.5521.93-
Aug 10, 202235.3335.6335.2935.6321.98-
Aug 09, 202235.6235.8335.3735.8322.10-
Aug 08, 202235.7235.8135.7035.8122.09-
Aug 05, 202236.3636.4736.1136.1122.27-
Aug 04, 202235.9836.0635.9036.0122.21-
Aug 03, 202236.0036.1135.4335.4321.86-
Aug 02, 202236.4736.5835.9235.9222.16-
Aug 01, 202236.8636.8736.6136.6622.61-
Jul 29, 202236.0836.1635.4335.4321.86-
Jul 28, 202234.8735.3534.3234.3221.17-
Jul 27, 202233.3633.3933.0633.0620.39-
Jul 26, 202233.2533.5732.6332.6320.13-
Jul 25, 202233.4633.4732.6332.6320.13-
Jul 22, 202233.8534.1533.2233.3020.54-
Jul 21, 202232.4932.5431.9031.9919.73-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement