Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

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

Frankfurt - Frankfurt Delayed Price. Currency in EUR
29.94+0.45 (+1.53%)
At close: 08:08AM CET
Advertisement
Advertisement
Time Period:
Feb 03, 2022 - Feb 03, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 2023------
Feb 02, 2023------
Feb 01, 202329.4929.4929.4929.4929.49-
Jan 31, 202328.7828.7828.7828.7828.78-
Jan 30, 202329.4529.4529.4529.4529.45-
Jan 27, 202329.3029.3029.3029.3029.30-
Jan 26, 202329.6529.6529.5529.5529.55-
Jan 25, 202329.4729.4729.4729.4729.47-
Jan 24, 202329.5629.6029.5629.6029.60-
Jan 23, 202329.0929.0929.0529.0529.05-
Jan 20, 202329.1629.1629.1629.1629.16-
Jan 19, 202329.3229.3229.3229.3229.32-
Jan 18, 202329.1829.1829.1829.1829.18-
Jan 17, 202328.8628.8628.8628.8628.86-
Jan 16, 202328.8728.8728.8728.8728.87-
Jan 13, 202328.7428.7428.7428.7428.74-
Jan 12, 202329.0329.0329.0329.0329.03-
Jan 11, 202328.8828.8828.8828.8828.88-
Jan 10, 202329.1429.1429.1429.1429.14-
Jan 09, 202330.3230.3230.3230.3230.32-
Jan 06, 202330.1931.4830.1931.4831.48120
Jan 05, 202330.0930.0930.0930.0930.09-
Jan 04, 202329.6629.6629.6629.6629.66-
Jan 03, 202329.6129.6129.6129.6129.61-
Jan 02, 202330.4830.4830.4830.4830.48250
Dec 30, 202229.0529.0529.0529.0529.05-
Dec 29, 202229.3129.4029.3129.4029.4035
Dec 28, 202229.2429.2429.2429.2429.24-
Dec 27, 202229.3429.3429.3429.3429.34-
Dec 23, 202228.6528.6528.6528.6528.65-
Dec 22, 202228.8828.8828.8828.8828.88-
Dec 21, 202228.6528.6528.6528.6528.65-
Dec 20, 202228.3928.3928.3928.3928.39-
Dec 19, 202228.5128.5128.5128.5128.51-
Dec 16, 202228.6428.6428.6428.6428.64-
Dec 15, 202229.3129.3129.3129.3129.31-
Dec 14, 202229.8429.8429.8429.8429.84-
Dec 13, 202229.0829.0829.0829.0829.08-
Dec 12, 202229.3329.3329.3329.3329.33-
Dec 09, 202229.1929.1929.1929.1929.19-
Dec 08, 202228.7728.7728.7728.7728.77-
Dec 07, 202228.9628.9628.9628.9628.96-
Dec 06, 202228.8828.8828.8828.8828.88-
Dec 05, 202229.6829.6829.6829.6829.68-
Dec 02, 202229.7629.7629.7629.7629.76-
Dec 01, 202230.2930.2930.2930.2930.29-
Nov 30, 202230.5030.5030.5030.5030.5083
Nov 29, 202230.5030.5030.5030.5030.50-
Nov 28, 202230.5030.5030.5030.5030.50-
Nov 25, 202230.1530.1530.1530.1530.15-
Nov 24, 202230.0630.0630.0630.0630.06-
Nov 23, 202229.7529.7529.7529.7529.75-
Nov 22, 202229.8429.8429.8429.8429.84-
Nov 21, 202230.0730.0729.9129.9129.91-
Nov 18, 202229.9829.9829.9829.9829.98-
Nov 17, 202231.0131.0131.0131.0131.01-
Nov 16, 202231.2731.2731.2631.2631.26-
Nov 15, 202230.9230.9230.9230.9230.92-
Nov 14, 202232.1532.1532.1532.1532.15-
Nov 11, 202232.9132.9132.9132.9132.91-
Nov 10, 202230.0530.0530.0530.0530.05-
Nov 09, 202230.2630.2630.2630.2630.26-
Nov 08, 202230.5830.5830.5830.5830.58-
Nov 07, 202230.4730.4730.4730.4730.47-
Nov 04, 202230.5130.5130.5130.5130.51-
Nov 03, 202230.9931.0530.9931.0531.05-
Nov 02, 202230.7930.7930.7930.7930.79-
Nov 01, 202231.0631.0631.0631.0631.06-
Oct 31, 202230.5931.8630.5931.8631.8633
Oct 28, 202230.3930.3930.3930.3930.39-
Oct 27, 202230.7330.7330.7330.7330.73-
Oct 26, 202230.7730.7730.7730.7730.77-
Oct 25, 202230.1231.2030.1231.2031.2035
Oct 24, 202229.9629.9629.9629.9629.96-
Oct 21, 202229.3129.3129.3129.3129.31-
Oct 20, 202229.4529.4529.4529.4529.45-
Oct 19, 202229.6829.6829.6829.6829.68-
Oct 18, 202229.8629.8629.8629.8629.86-
Oct 17, 202229.7029.7029.7029.7029.70-
Oct 14, 202229.5729.5729.5729.5729.57-
Oct 13, 202229.1129.1129.1129.1129.11-
Oct 12, 202229.7129.7129.7129.7129.71-
Oct 11, 202229.4129.4129.4129.4129.41-
Oct 10, 202230.0930.0930.0930.0930.09-
Oct 07, 202229.9631.1329.9631.1331.13128
Oct 06, 202230.3630.3630.3630.3630.36-
Oct 05, 202230.1630.1630.1630.1630.16-
Oct 04, 202230.0230.0229.9329.9329.93-
Oct 03, 202229.0329.0329.0329.0329.03-
Sep 30, 202228.6529.9328.6529.9329.9376
Sep 29, 202229.4429.4429.4429.4429.44-
Sep 28, 202229.3229.4129.3229.4129.41-
Sep 27, 202229.4830.6529.4830.6530.6583
Sep 26, 202228.8228.8228.8228.8228.82-
Sep 23, 202229.5129.5129.5129.5129.51-
Sep 22, 202229.0329.0329.0329.0329.03-
Sep 21, 202229.5029.5029.5029.5029.50-
Sep 20, 202230.0130.0130.0130.0130.01-
Sep 19, 202230.1630.1630.1630.1630.16-
Sep 16, 202230.1030.1030.1030.1030.10-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement