Frankfurt - Delayed Quote EUR

Recruit Holdings Co., Ltd. (1RH.F)

38.85 +0.61 (+1.60%)
At close: April 26 at 8:19 AM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 38.85 38.85 38.85 38.85 38.85 -
Apr 25, 2024 38.24 38.24 38.24 38.24 38.24 -
Apr 24, 2024 38.47 38.47 38.47 38.47 38.47 -
Apr 23, 2024 37.47 37.47 37.47 37.47 37.47 -
Apr 22, 2024 37.45 37.45 37.45 37.45 37.45 -
Apr 19, 2024 36.47 36.47 36.47 36.47 36.47 -
Apr 18, 2024 37.57 37.57 37.57 37.57 37.57 -
Apr 17, 2024 38.39 38.39 38.39 38.39 38.39 -
Apr 16, 2024 39.03 39.03 39.03 39.03 39.03 -
Apr 15, 2024 40.37 40.37 40.37 40.37 40.37 -
Apr 12, 2024 40.36 42.39 40.36 42.39 42.39 48
Apr 11, 2024 40.00 40.00 40.00 40.00 40.00 -
Apr 10, 2024 40.20 40.20 40.20 40.20 40.20 -
Apr 9, 2024 40.21 40.21 40.21 40.21 40.21 -
Apr 8, 2024 40.21 40.21 40.21 40.21 40.21 -
Apr 5, 2024 39.77 39.77 39.77 39.77 39.77 -
Apr 4, 2024 39.73 39.73 39.73 39.73 39.73 -
Apr 3, 2024 39.05 39.05 39.05 39.05 39.05 -
Apr 2, 2024 39.58 39.58 39.58 39.58 39.58 -
Mar 28, 2024 11.50 Dividend
Mar 28, 2024 39.72 39.72 39.72 39.72 39.72 -
Mar 27, 2024 39.92 39.92 39.92 39.92 28.42 -
Mar 26, 2024 39.00 39.00 39.00 39.00 27.77 -
Mar 25, 2024 38.74 38.74 38.74 38.74 27.58 10
Mar 22, 2024 40.36 40.36 40.36 40.36 28.73 -
Mar 21, 2024 39.32 39.32 39.32 39.32 27.99 -
Mar 20, 2024 38.92 38.92 38.76 38.76 27.59 -
Mar 19, 2024 39.22 41.02 39.22 41.02 29.20 200
Mar 18, 2024 39.34 39.34 39.34 39.34 28.01 -
Mar 15, 2024 38.66 38.66 38.66 38.66 27.52 -
Mar 14, 2024 37.94 38.86 37.00 38.86 27.67 3,240
Mar 13, 2024 38.66 38.66 38.66 38.66 27.52 -
Mar 12, 2024 38.78 38.78 38.78 38.78 27.61 -
Mar 11, 2024 39.14 39.14 39.14 39.14 27.86 -
Mar 8, 2024 38.42 38.42 38.42 38.42 27.35 -
Mar 7, 2024 38.08 38.08 38.08 38.08 27.11 -
Mar 6, 2024 37.28 37.28 37.28 37.28 26.54 -
Mar 5, 2024 37.84 37.84 37.84 37.84 26.94 -
Mar 4, 2024 38.14 38.14 38.14 38.14 27.15 -
Mar 1, 2024 37.78 37.78 37.78 37.78 26.90 -
Feb 29, 2024 36.54 36.54 36.54 36.54 26.01 -
Feb 28, 2024 36.90 36.90 36.90 36.90 26.27 -
Feb 27, 2024 36.10 36.10 36.10 36.10 25.70 -
Feb 26, 2024 36.50 36.50 36.50 36.50 25.99 -
Feb 23, 2024 35.44 35.44 35.44 35.44 25.23 -
Feb 22, 2024 35.46 35.46 35.46 35.46 25.24 -
Feb 21, 2024 35.88 35.88 35.88 35.88 25.54 -
Feb 20, 2024 35.66 35.66 35.66 35.66 25.39 -
Feb 19, 2024 36.42 36.42 36.42 36.42 25.93 -
Feb 16, 2024 37.68 37.68 37.68 37.68 26.83 -
Feb 15, 2024 36.36 36.36 36.36 36.36 25.89 -
Feb 14, 2024 36.56 36.56 36.56 36.56 26.03 -
Feb 13, 2024 38.26 39.74 38.26 39.74 28.29 50
Feb 12, 2024 36.74 36.74 36.74 36.74 26.16 -
Feb 9, 2024 35.88 35.88 35.88 35.88 25.54 -
Feb 8, 2024 35.82 35.82 35.82 35.82 25.50 -
Feb 7, 2024 35.60 35.60 35.60 35.60 25.34 -
Feb 6, 2024 35.06 35.06 35.06 35.06 24.96 -
Feb 5, 2024 35.56 35.56 35.56 35.56 25.32 -
Feb 2, 2024 36.30 36.30 36.30 36.30 25.84 -
Feb 1, 2024 36.66 38.18 36.66 38.18 27.18 10
Jan 31, 2024 36.34 36.34 36.34 36.34 25.87 -
Jan 30, 2024 36.26 36.26 36.26 36.26 25.81 -
Jan 29, 2024 36.28 36.28 36.28 36.28 25.83 -
Jan 26, 2024 36.14 36.14 36.14 36.14 25.73 -
Jan 25, 2024 36.06 36.06 36.06 36.06 25.67 -
Jan 24, 2024 37.20 37.20 37.20 37.20 26.48 -
Jan 23, 2024 37.20 37.20 37.20 37.20 26.48 -
Jan 22, 2024 37.34 37.34 37.34 37.34 26.58 -
Jan 19, 2024 37.74 37.74 37.74 37.74 26.87 -
Jan 18, 2024 36.80 36.80 36.80 36.80 26.20 -
Jan 17, 2024 37.24 37.24 37.24 37.24 26.51 -
Jan 16, 2024 38.04 38.04 38.04 38.04 27.08 -
Jan 15, 2024 38.30 38.30 38.30 38.30 27.27 -
Jan 12, 2024 38.16 38.30 38.16 38.30 27.27 -
Jan 11, 2024 36.42 36.42 36.42 36.42 25.93 -
Jan 10, 2024 36.70 36.70 36.70 36.70 26.13 -
Jan 9, 2024 36.64 36.64 36.64 36.64 26.08 -
Jan 8, 2024 36.14 36.14 36.14 36.14 25.73 -
Jan 5, 2024 35.94 35.94 35.82 35.82 25.50 48
Jan 4, 2024 36.18 36.18 36.18 36.18 25.76 -
Jan 3, 2024 37.56 37.56 37.56 37.56 26.74 -
Jan 2, 2024 37.30 37.30 37.30 37.30 26.55 -
Dec 29, 2023 37.38 37.38 37.38 37.38 26.61 -
Dec 28, 2023 37.46 37.46 37.46 37.46 26.67 -
Dec 27, 2023 37.12 37.12 37.12 37.12 26.43 -
Dec 22, 2023 36.74 36.74 36.74 36.74 26.16 -
Dec 21, 2023 36.48 36.48 36.48 36.48 25.97 -
Dec 20, 2023 36.86 36.86 36.86 36.86 26.24 -
Dec 19, 2023 36.50 36.50 36.50 36.50 25.99 -
Dec 18, 2023 36.06 36.06 36.06 36.06 25.67 -
Dec 15, 2023 37.18 37.18 37.18 37.18 26.47 -
Dec 14, 2023 36.98 36.98 36.98 36.98 26.33 -
Dec 13, 2023 33.32 33.32 33.32 33.32 23.72 -
Dec 12, 2023 33.32 33.32 33.32 33.32 23.72 -
Dec 11, 2023 33.52 33.52 33.52 33.52 23.86 -
Dec 8, 2023 33.04 33.04 33.04 33.04 23.52 -
Dec 7, 2023 33.06 33.06 33.06 33.06 23.54 -
Dec 6, 2023 33.38 33.38 33.38 33.38 23.76 -
Dec 5, 2023 32.26 32.26 32.26 32.26 22.97 -
Dec 4, 2023 33.34 33.34 33.34 33.34 23.74 -
Dec 1, 2023 33.18 33.18 33.18 33.18 23.62 -
Nov 30, 2023 33.46 33.46 33.46 33.46 23.82 -
Nov 29, 2023 33.82 33.82 33.82 33.82 24.08 -
Nov 28, 2023 33.08 33.08 33.08 33.08 23.55 -
Nov 27, 2023 32.96 32.96 32.96 32.96 23.47 -
Nov 24, 2023 32.66 32.66 32.66 32.66 23.25 -
Nov 23, 2023 31.98 31.98 31.98 31.98 22.77 -
Nov 22, 2023 32.02 32.02 32.02 32.02 22.80 -
Nov 21, 2023 31.74 31.74 31.74 31.74 22.60 -
Nov 20, 2023 30.82 30.82 30.82 30.82 21.94 -
Nov 17, 2023 30.12 30.12 30.12 30.12 21.44 -
Nov 16, 2023 30.58 30.58 30.58 30.58 21.77 -
Nov 15, 2023 28.00 28.00 28.00 28.00 19.93 -
Nov 14, 2023 26.72 26.72 26.56 26.56 18.91 10
Nov 13, 2023 27.20 27.20 27.20 27.20 19.36 -
Nov 10, 2023 27.92 27.92 27.92 27.92 19.88 -
Nov 9, 2023 28.72 28.72 28.72 28.72 20.45 -
Nov 8, 2023 30.34 30.34 30.22 30.22 21.51 120
Nov 7, 2023 29.54 29.54 29.54 29.54 21.03 -
Nov 6, 2023 30.10 30.10 30.10 30.10 21.43 -
Nov 3, 2023 28.16 28.16 28.16 28.16 20.05 -
Nov 2, 2023 28.22 28.22 28.22 28.22 20.09 -
Nov 1, 2023 27.44 27.46 27.44 27.46 19.55 400
Oct 31, 2023 26.66 26.66 26.66 26.66 18.98 -
Oct 30, 2023 26.74 26.74 26.74 26.74 19.04 -
Oct 27, 2023 26.90 26.90 26.90 26.90 19.15 -
Oct 26, 2023 26.08 26.08 26.08 26.08 18.57 -
Oct 25, 2023 26.52 26.52 26.52 26.52 18.88 -
Oct 24, 2023 26.86 26.86 26.86 26.86 19.12 -
Oct 23, 2023 27.40 27.40 27.18 27.18 19.35 -
Oct 20, 2023 27.94 27.94 27.94 27.94 19.89 -
Oct 19, 2023 27.74 27.74 27.74 27.74 19.75 -
Oct 18, 2023 28.50 28.50 28.50 28.50 20.29 -
Oct 17, 2023 28.60 28.60 28.60 28.60 20.36 -
Oct 16, 2023 27.80 27.80 27.80 27.80 19.79 -
Oct 13, 2023 28.42 28.42 28.42 28.42 20.23 -
Oct 12, 2023 29.46 29.46 29.46 29.46 20.97 -
Oct 11, 2023 28.84 28.84 28.84 28.84 20.53 -
Oct 10, 2023 29.12 29.12 29.12 29.12 20.73 -
Oct 9, 2023 28.64 28.64 28.64 28.64 20.39 -
Oct 6, 2023 28.78 28.78 28.78 28.78 20.49 -
Oct 5, 2023 29.14 29.14 29.14 29.14 20.75 -
Oct 4, 2023 29.30 29.30 29.30 29.30 20.86 -
Oct 3, 2023 28.78 28.78 28.78 28.78 20.49 -
Oct 2, 2023 28.56 28.56 28.56 28.56 20.33 -
Sep 29, 2023 28.58 28.58 28.58 28.58 20.35 -
Sep 28, 2023 11.50 Dividend
Sep 28, 2023 28.66 28.66 28.66 28.66 20.40 -
Sep 27, 2023 29.38 29.38 29.38 29.38 12.73 -
Sep 26, 2023 29.70 29.70 29.70 29.70 12.87 -
Sep 25, 2023 29.90 29.90 29.90 29.90 12.95 -
Sep 22, 2023 29.86 29.86 29.86 29.86 12.94 -
Sep 21, 2023 30.22 30.22 30.22 30.22 13.09 -
Sep 20, 2023 30.92 30.92 30.90 30.90 13.39 100
Sep 19, 2023 31.38 31.38 31.38 31.38 13.60 -
Sep 18, 2023 32.68 32.68 32.66 32.66 14.15 -
Sep 15, 2023 32.70 32.70 32.70 32.70 14.17 -
Sep 14, 2023 31.86 31.86 31.86 31.86 13.80 -
Sep 13, 2023 31.32 31.32 31.32 31.32 13.57 -
Sep 12, 2023 32.02 32.02 32.02 32.02 13.87 -
Sep 11, 2023 32.06 32.06 32.06 32.06 13.89 -
Sep 8, 2023 32.92 32.92 32.92 32.92 14.26 -
Sep 7, 2023 32.92 32.92 32.92 32.92 14.26 -
Sep 6, 2023 33.12 33.14 33.12 33.14 14.36 -
Sep 5, 2023 32.74 32.74 32.74 32.74 14.18 -
Sep 4, 2023 33.10 33.10 33.10 33.10 14.34 -
Sep 1, 2023 33.14 33.14 33.14 33.14 14.36 -
Aug 31, 2023 32.14 32.30 32.14 32.30 13.99 250
Aug 30, 2023 30.98 30.98 30.98 30.98 13.42 -
Aug 29, 2023 31.28 31.28 31.28 31.28 13.55 -
Aug 28, 2023 30.86 30.86 30.86 30.86 13.37 -
Aug 25, 2023 30.24 30.24 30.24 30.24 13.10 -
Aug 24, 2023 30.34 30.34 30.34 30.34 13.15 -
Aug 23, 2023 29.74 29.74 29.74 29.74 12.89 -
Aug 22, 2023 29.84 29.84 29.84 29.84 12.93 -
Aug 21, 2023 29.52 29.52 29.52 29.52 12.79 -
Aug 18, 2023 29.42 29.42 29.42 29.42 12.75 -
Aug 17, 2023 29.62 29.62 29.62 29.62 12.83 -
Aug 16, 2023 29.92 29.92 29.92 29.92 12.96 -
Aug 15, 2023 30.66 30.66 30.66 30.66 13.28 -
Aug 14, 2023 30.50 30.50 30.50 30.50 13.21 -
Aug 11, 2023 29.02 29.02 29.02 29.02 12.57 -
Aug 10, 2023 29.12 29.12 29.12 29.12 12.62 -
Aug 9, 2023 30.20 30.20 30.20 30.20 13.08 -
Aug 8, 2023 30.78 30.78 30.78 30.78 13.34 -
Aug 7, 2023 30.78 30.78 30.78 30.78 13.34 -
Aug 4, 2023 30.64 30.64 30.64 30.64 13.28 -
Aug 3, 2023 30.18 30.18 30.18 30.18 13.08 -
Aug 2, 2023 30.58 31.88 30.58 31.88 13.81 5
Aug 1, 2023 30.90 30.90 30.90 30.90 13.39 -
Jul 31, 2023 30.98 30.98 30.98 30.98 13.42 -
Jul 28, 2023 31.16 31.16 31.16 31.16 13.50 -
Jul 27, 2023 30.70 30.70 30.70 30.70 13.30 -
Jul 26, 2023 30.02 30.02 30.02 30.02 13.01 -
Jul 25, 2023 29.70 29.70 29.70 29.70 12.87 -
Jul 24, 2023 29.94 31.40 29.94 31.40 13.60 34
Jul 21, 2023 29.90 29.90 29.90 29.90 12.95 -
Jul 20, 2023 30.16 30.16 30.16 30.16 13.07 -
Jul 19, 2023 30.16 30.16 30.16 30.16 13.07 -
Jul 18, 2023 29.94 29.94 29.94 29.94 12.97 -
Jul 17, 2023 29.82 29.82 29.82 29.82 12.92 -
Jul 14, 2023 30.06 30.06 30.06 30.06 13.02 -
Jul 13, 2023 29.74 29.74 29.74 29.74 12.89 -
Jul 12, 2023 28.16 28.16 28.16 28.16 12.20 -
Jul 11, 2023 28.44 28.44 28.44 28.44 12.32 -
Jul 10, 2023 28.14 28.14 28.14 28.14 12.19 -
Jul 7, 2023 28.58 28.58 28.58 28.58 12.38 -
Jul 6, 2023 28.84 28.84 28.84 28.84 12.50 -
Jul 5, 2023 28.52 28.52 28.52 28.52 12.36 -
Jul 4, 2023 28.62 28.62 28.62 28.62 12.40 -
Jul 3, 2023 28.56 28.56 28.56 28.56 12.37 -
Jun 30, 2023 28.40 28.40 28.40 28.40 12.30 -
Jun 29, 2023 28.64 28.64 28.64 28.64 12.41 -
Jun 28, 2023 28.62 28.62 28.62 28.62 12.40 -
Jun 27, 2023 27.94 27.94 27.94 27.94 12.11 -
Jun 26, 2023 28.42 28.42 28.42 28.42 12.31 -
Jun 23, 2023 28.14 29.36 28.14 29.36 12.72 2
Jun 22, 2023 29.04 29.04 29.04 29.04 12.58 -
Jun 21, 2023 29.74 30.68 29.74 30.68 13.29 50
Jun 20, 2023 29.84 29.84 29.84 29.84 12.93 -
Jun 19, 2023 30.98 32.28 30.98 32.28 13.99 2
Jun 16, 2023 31.44 31.44 31.44 31.44 13.62 -
Jun 15, 2023 31.42 31.42 31.42 31.42 13.61 -
Jun 14, 2023 31.52 31.52 31.52 31.52 13.66 -
Jun 13, 2023 31.02 31.02 31.02 31.02 13.44 -
Jun 12, 2023 30.24 30.24 30.24 30.24 13.10 -
Jun 9, 2023 29.50 29.50 29.50 29.50 12.78 -
Jun 8, 2023 28.94 28.94 28.94 28.94 12.54 -
Jun 7, 2023 29.50 30.36 29.50 30.36 13.15 77
Jun 6, 2023 29.82 29.82 29.82 29.82 12.92 -
Jun 5, 2023 29.30 29.30 29.30 29.30 12.69 -
Jun 2, 2023 29.24 29.24 29.24 29.24 12.67 -
Jun 1, 2023 28.50 29.58 28.50 29.58 12.82 28
May 31, 2023 28.18 28.18 28.18 28.18 12.21 -
May 30, 2023 28.70 28.70 28.70 28.70 12.43 -
May 29, 2023 28.76 30.14 28.76 30.14 13.06 25
May 26, 2023 28.30 28.30 28.30 28.30 12.26 -
May 25, 2023 28.36 28.36 28.36 28.36 12.29 -
May 24, 2023 29.16 29.16 29.16 29.16 12.63 -
May 23, 2023 29.62 29.62 29.62 29.62 12.83 -
May 22, 2023 29.00 29.00 29.00 29.00 12.56 -
May 19, 2023 29.10 29.10 29.10 29.10 12.61 -
May 18, 2023 28.00 28.00 28.00 28.00 12.13 -
May 17, 2023 26.84 26.84 26.84 26.84 11.63 -
May 16, 2023 26.66 26.66 26.66 26.66 11.55 -
May 15, 2023 25.70 26.60 25.68 26.60 11.52 530
May 12, 2023 25.70 25.70 25.70 25.70 11.13 -
May 11, 2023 25.60 25.60 25.60 25.60 11.09 -
May 10, 2023 25.30 25.42 25.30 25.42 11.01 -
May 9, 2023 25.24 25.24 25.24 25.24 10.94 -
May 8, 2023 24.82 24.82 24.82 24.82 10.75 -
May 5, 2023 24.86 24.86 24.86 24.86 10.77 -
May 4, 2023 24.64 24.64 24.64 24.64 10.68 -
May 3, 2023 24.78 24.78 24.78 24.78 10.74 -
May 2, 2023 24.56 24.56 24.56 24.56 10.64 -
Apr 28, 2023 25.12 25.12 25.12 25.12 10.88 -
Apr 27, 2023 24.68 24.68 24.68 24.68 10.69 -
Apr 26, 2023 24.84 24.84 24.84 24.84 10.76 -