3RB.DE - Reckitt Benckiser Group plc

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 201878.7179.1578.5079.1179.114,943
Jan 18, 201878.2178.3077.3478.0678.0613,944
Jan 17, 201877.6878.2477.3278.0278.0210,157
Jan 16, 201877.7977.8277.1477.4377.435,985
Jan 15, 201877.8077.9177.3477.4277.4210,336
Jan 12, 201877.5077.9476.8077.9477.946,803
Jan 11, 201878.1278.1776.8177.8177.819,996
Jan 10, 201878.3878.3877.1477.8177.8118,896
Jan 09, 201879.0679.0678.2079.0079.0013,477
Jan 08, 201878.0678.5177.7878.1478.1417,587
Jan 05, 201876.5178.0576.5078.0578.0520,828
Jan 04, 201877.2777.2775.9676.2776.2714,433
Jan 03, 201878.1578.1577.0177.1177.113,723
Jan 02, 201880.5180.5177.3778.0578.059,533
Dec 29, 201778.5480.9878.4980.5180.516,282
Dec 28, 201778.1578.2677.7078.0278.0219,981
Dec 27, 201780.1580.1577.3877.9177.9113,374
Dec 22, 201777.0980.9077.0980.1580.1522,560
Dec 21, 201775.4577.0575.2776.6576.6520,479
Dec 20, 201776.5776.6975.3575.3975.3926,241
Dec 19, 201777.2577.2576.2176.4176.4110,671
Dec 18, 201777.4077.4876.9477.0877.0812,470
Dec 15, 201777.3677.4276.6877.0477.045,423
Dec 14, 201777.3477.6076.6977.3977.3918,564
Dec 13, 201777.4077.5276.8377.3077.306,193
Dec 12, 201776.8477.7176.7477.5477.544,436
Dec 11, 201777.1377.2276.4376.7076.707,000
Dec 08, 201776.1577.1576.1076.5276.529,124
Dec 07, 201775.1976.2375.1976.0476.048,627
Dec 06, 201773.4675.1673.1374.9674.9613,272
Dec 05, 201772.6073.6872.4773.4773.477,930
Dec 04, 201772.7673.2571.9272.8672.8611,453
Dec 01, 201774.1074.1073.1073.1973.196,000
Nov 30, 201774.2574.6273.5674.1774.174,295
Nov 29, 201774.4074.7074.0274.3974.397,916
Nov 28, 201772.4874.2572.1974.1474.148,344
Nov 27, 201772.2772.7272.0572.3272.3213,732
Nov 24, 201772.9773.1272.6172.8372.835,753
Nov 23, 201773.2973.3672.3672.5172.5115,991
Nov 22, 201774.0374.9273.4273.5973.5919,970
Nov 21, 201772.8673.2872.6772.7472.7417,962
Nov 20, 201772.7373.1272.5072.8972.894,909
Nov 17, 201772.4172.9872.3372.7072.706,050
Nov 16, 201772.1172.8571.9972.7372.739,635
Nov 15, 201772.6672.6671.7271.8671.8622,751
Nov 14, 201773.3373.3372.3572.8272.8218,446
Nov 13, 201775.1275.1273.7174.6074.609,643
Nov 10, 201774.8175.2374.5875.0075.006,261
Nov 09, 201775.2075.2674.4374.9274.9214,803
Nov 08, 201775.3175.6474.9075.0575.055,238
Nov 07, 201775.2675.6674.8175.2975.2910,368
Nov 06, 201774.8075.5774.1775.2275.2210,662
Nov 03, 201774.9375.2974.4775.2975.297,314
Nov 02, 201775.9276.0474.3074.7574.7512,989
Nov 01, 201778.1378.2576.0676.1976.1911,842
Oct 31, 201778.1978.1978.1978.1978.19-
Oct 30, 201778.1478.2777.6678.1978.199,592
Oct 27, 201776.3978.5476.3478.5478.5412,852
Oct 26, 201774.8475.9874.6975.6775.677,034
Oct 25, 201774.6375.3773.9075.3775.3711,158
Oct 24, 201775.0075.0074.5274.6274.6220,404
Oct 23, 201775.6075.6075.0175.1875.1812,304
Oct 20, 201776.4976.4974.8975.0575.0525,205
Oct 19, 201777.6977.6976.0676.9476.9430,255
Oct 18, 201778.5880.5477.7078.3878.3817,277
Oct 17, 201781.0981.2280.2080.5080.509,360
Oct 16, 201781.5081.5180.0781.1381.1321,317
Oct 13, 201781.3182.3881.0082.3882.3814,080
Oct 12, 201780.4280.9480.2880.6580.658,002
Oct 11, 201780.6580.6579.7580.6580.654,034
Oct 10, 201779.2481.1779.0081.1781.1723,455
Oct 09, 201777.3778.7777.3778.7378.735,527
Oct 06, 201777.4177.4176.9977.3277.326,254
Oct 05, 201777.5477.7577.2177.4477.449,132
Oct 04, 201778.3678.3677.7477.8077.809,787
Oct 03, 201778.2378.2378.2378.2378.23-
Oct 02, 201778.4078.6477.7978.2378.2312,009
Sep 29, 201778.2278.7578.0078.6078.602,847
Sep 28, 201778.5078.5077.6778.2678.264,075
Sep 27, 201778.7078.9078.5078.8178.814,868
Sep 26, 201778.8978.9078.3778.3978.398,885
Sep 25, 201778.4778.8678.3078.7878.784,180
Sep 22, 201777.8678.3077.5478.0778.078,007
Sep 21, 201777.6977.6976.9477.3077.3010,357
Sep 20, 201777.5678.0677.4377.7477.743,823
Sep 19, 201777.1778.1677.0777.8877.885,545
Sep 18, 201778.2178.6177.8478.1878.184,348
Sep 15, 201777.8978.1777.2078.0978.0939,716
Sep 14, 201779.6879.7579.0779.5479.5414,889
Sep 13, 201779.2479.3178.6279.3179.3113,304
Sep 12, 201779.4779.6579.2079.2079.204,262
Sep 11, 201779.2079.4678.8679.2679.2611,887
Sep 08, 201779.1479.3978.7979.1579.1513,286
Sep 07, 201779.3579.7179.1179.2779.274,118
Sep 06, 201778.4079.5178.3579.3079.307,892
Sep 05, 201779.9979.9977.8278.8278.8212,926
Sep 04, 201781.3581.3580.3980.4780.478,037
Sep 01, 201781.2082.1580.8681.7281.726,924
Aug 31, 201780.8181.0780.2780.8080.802,470
Aug 30, 201780.3080.6080.0480.3480.346,232
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...