3RB.DE - Reckitt Benckiser Group plc

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Feb 20, 201869.9070.1267.8068.5268.5242,559
Feb 19, 201873.3373.3369.5069.5069.5042,305
Feb 16, 201873.7175.4473.6475.3975.395,137
Feb 15, 201872.0073.0471.6073.0473.049,364
Feb 14, 201873.2073.2071.7372.6172.6116,261
Feb 13, 201873.0873.2072.6973.0173.018,086
Feb 12, 201872.6973.9072.5173.1873.189,767
Feb 09, 201874.3774.3772.1372.3172.3110,174
Feb 08, 201874.7575.3174.1474.1474.1413,970
Feb 07, 201874.2775.2573.6575.1075.109,693
Feb 06, 201873.7374.6473.6374.1874.189,570
Feb 05, 201876.4976.7174.9175.1875.1826,273
Feb 02, 201877.4878.3177.0077.2277.2212,023
Feb 01, 201879.2979.4977.7077.7177.716,584
Jan 31, 201880.4080.4078.2378.7678.764,291
Jan 30, 201879.1979.6178.4679.6179.616,593
Jan 29, 201877.3378.4677.2078.4178.414,082
Jan 26, 201879.3279.4777.9378.2678.2613,714
Jan 25, 201880.4480.7578.8378.8378.8327,672
Jan 24, 201881.0081.5780.8080.8880.8818,489
Jan 23, 201879.8581.0479.6280.8980.8914,639
Jan 22, 201879.3879.8479.1379.4279.4214,378
Jan 19, 201878.7179.3678.5079.2679.266,412
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...