Advertisement
Advertisement
Recruit Holdings Co Ltd (1RH.MU)
Munich - Munich Delayed Price. Currency in EUR
Follow
As of 08:08AM CET. Market open.
Advertisement
Advertisement
Time Period:
Jan 30, 2022 - Jan 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 30, 2023 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 42 |
| Jan 27, 2023 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - |
| Jan 26, 2023 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - |
| Jan 25, 2023 | 29.88 | 29.89 | 29.88 | 29.89 | 29.89 | - |
| Jan 24, 2023 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - |
| Jan 23, 2023 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | - |
| Jan 20, 2023 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | - |
| Jan 19, 2023 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | - |
| Jan 18, 2023 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | - |
| Jan 17, 2023 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | - |
| Jan 16, 2023 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | - |
| Jan 13, 2023 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | - |
| Jan 12, 2023 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
| Jan 11, 2023 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
| Jan 10, 2023 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - |
| Jan 09, 2023 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | - |
| Jan 06, 2023 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | - |
| Jan 05, 2023 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | - |
| Jan 04, 2023 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | - |
| Jan 03, 2023 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | - |
| Jan 02, 2023 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
| Dec 30, 2022 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
| Dec 29, 2022 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
| Dec 28, 2022 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
| Dec 27, 2022 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
| Dec 23, 2022 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
| Dec 22, 2022 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
| Dec 21, 2022 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
| Dec 20, 2022 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
| Dec 19, 2022 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
| Dec 16, 2022 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| Dec 15, 2022 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - |
| Dec 14, 2022 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - |
| Dec 13, 2022 | 29.65 | 29.65 | 29.49 | 29.49 | 29.49 | 42 |
| Dec 12, 2022 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
| Dec 09, 2022 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | - |
| Dec 08, 2022 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | - |
| Dec 07, 2022 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | - |
| Dec 06, 2022 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | - |
| Dec 05, 2022 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | - |
| Dec 02, 2022 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | - |
| Dec 01, 2022 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | - |
| Nov 30, 2022 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - |
| Nov 29, 2022 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - |
| Nov 28, 2022 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - |
| Nov 25, 2022 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - |
| Nov 24, 2022 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - |
| Nov 23, 2022 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - |
| Nov 22, 2022 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | - |
| Nov 21, 2022 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | - |
| Nov 18, 2022 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | - |
| Nov 17, 2022 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | - |
| Nov 16, 2022 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | - |
| Nov 15, 2022 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | - |
| Nov 14, 2022 | 33.71 | 33.71 | 32.99 | 32.99 | 32.99 | 200 |
| Nov 11, 2022 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
| Nov 10, 2022 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | - |
| Nov 09, 2022 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | - |
| Nov 08, 2022 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | - |
| Nov 07, 2022 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | - |
| Nov 04, 2022 | 31.37 | 31.37 | 31.32 | 31.32 | 31.32 | 100 |
| Nov 03, 2022 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | - |
| Nov 02, 2022 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | - |
| Nov 01, 2022 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | - |
| Oct 31, 2022 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | - |
| Oct 28, 2022 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | - |
| Oct 27, 2022 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | - |
| Oct 26, 2022 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | - |
| Oct 25, 2022 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
| Oct 24, 2022 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | - |
| Oct 21, 2022 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | - |
| Oct 20, 2022 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
| Oct 19, 2022 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
| Oct 18, 2022 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
| Oct 17, 2022 | 29.65 | 30.00 | 29.65 | 30.00 | 30.00 | 31 |
| Oct 14, 2022 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | - |
| Oct 13, 2022 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | - |
| Oct 12, 2022 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
| Oct 11, 2022 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
| Oct 10, 2022 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | - |
| Oct 07, 2022 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | - |
| Oct 06, 2022 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | - |
| Oct 05, 2022 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | - |
| Oct 04, 2022 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | - |
| Oct 03, 2022 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
| Sep 30, 2022 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
| Sep 29, 2022 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | - |
| Sep 29, 2022 | 11 Dividend | |||||
| Sep 28, 2022 | 30.27 | 30.27 | 30.27 | 30.27 | 19.27 | - |
| Sep 27, 2022 | 29.77 | 30.44 | 29.77 | 30.44 | 19.38 | 100 |
| Sep 26, 2022 | 29.71 | 29.71 | 29.71 | 29.71 | 18.91 | - |
| Sep 23, 2022 | 30.04 | 30.04 | 30.04 | 30.04 | 19.12 | - |
| Sep 22, 2022 | 29.86 | 29.86 | 29.86 | 29.86 | 19.01 | - |
| Sep 21, 2022 | 30.53 | 30.53 | 30.53 | 30.53 | 19.44 | - |
| Sep 20, 2022 | 30.97 | 30.97 | 30.97 | 30.97 | 19.72 | - |
| Sep 19, 2022 | 30.99 | 30.99 | 30.99 | 30.99 | 19.73 | - |
| Sep 16, 2022 | 30.99 | 30.99 | 30.99 | 30.99 | 19.73 | - |
| Sep 15, 2022 | 31.49 | 31.49 | 31.49 | 31.49 | 20.05 | - |
| Sep 14, 2022 | 31.49 | 31.49 | 31.49 | 31.49 | 20.05 | - |
| Sep 13, 2022 | 32.34 | 32.34 | 32.34 | 32.34 | 20.59 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
