HP3.F - Ringmetall AG

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20192.72002.72002.72002.72002.72003,200
Aug 22, 20192.74002.74002.74002.74002.7400-
Aug 21, 20192.73002.78002.73002.77002.77003,200
Aug 20, 20192.78002.78002.78002.78002.7800-
Aug 19, 20192.80002.80002.80002.80002.8000-
Aug 16, 20192.85002.85002.85002.85002.8500-
Aug 15, 20192.78002.89002.78002.89002.890018
Aug 14, 20192.78002.78002.78002.78002.7800-
Aug 13, 20192.77002.77002.77002.77002.7700-
Aug 12, 20192.79002.79002.79002.79002.7900-
Aug 09, 20192.69002.82002.69002.79002.79001,240
Aug 08, 20192.60002.60002.60002.60002.6000-
Aug 07, 20192.64002.64002.64002.64002.6400-
Aug 06, 20192.59002.66002.59002.66002.66001,000
Aug 05, 20192.54002.54002.54002.54002.5400-
Aug 02, 20192.56002.56002.56002.56002.5600-
Aug 01, 20192.56002.58002.56002.58002.5800800
Jul 31, 20192.67002.67002.57002.57002.57002,800
Jul 30, 20192.62002.62002.62002.62002.6200-
Jul 29, 20192.55002.62002.55002.62002.6200600
Jul 26, 20192.51002.51002.51002.51002.5100630
Jul 25, 20192.54002.54002.40002.50002.50002,720
Jul 24, 20192.70002.70002.60002.60002.60005,000
Jul 23, 20192.86002.86002.81002.81002.8100800
Jul 22, 20192.88002.91002.88002.91002.910060
Jul 19, 20192.77002.77002.77002.77002.7700-
Jul 18, 20192.96002.96002.96002.96002.960021
Jul 17, 20192.94002.94002.94002.94002.9400-
Jul 16, 20192.90002.90002.90002.90002.9000-
Jul 15, 20192.93002.93002.93002.93002.930010
Jul 12, 20193.03003.03003.03003.03003.0300100
Jul 11, 20192.94002.99002.94002.99002.9900250
Jul 10, 20192.99002.99002.99002.99002.9900-
Jul 09, 20193.00003.03003.00003.03003.0300950
Jul 08, 20193.01003.01003.01003.01003.0100-
Jul 05, 20193.05003.05003.05003.05003.0500-
Jul 04, 20193.03003.03003.03003.03003.0300-
Jul 03, 20193.07003.07003.07003.07003.0700-
Jul 02, 20193.05003.10003.05003.10003.10005
Jul 01, 20193.03003.03003.03003.03003.0300-
Jun 28, 20193.04003.04003.04003.04003.0400-
Jun 27, 20192.98002.98002.98002.98002.9800-
Jun 26, 20192.98002.98002.98002.98002.9800-
Jun 25, 20192.99002.99002.99002.99002.9900-
Jun 24, 20192.99002.99002.99002.99002.9900-
Jun 21, 20192.95002.95002.95002.95002.9500375
Jun 20, 20192.96002.96002.96002.96002.9600-
Jun 19, 20192.90002.90002.90002.90002.9000-
Jun 18, 20192.92002.92002.92002.92002.9200-
Jun 17, 20192.84002.84002.84002.84002.8400-
Jun 17, 20190.06 Dividend
Jun 14, 20192.88002.88002.88002.88002.8200-
Jun 13, 20192.93002.93002.93002.93002.8690-
Jun 12, 20192.95002.95002.95002.95002.888530
Jun 11, 20192.98002.98002.98002.98002.9179-
Jun 07, 20192.98002.98002.98002.98002.9179-
Jun 06, 20193.06003.06003.06003.06002.9962-
Jun 05, 20192.99003.04002.99003.04002.9767190
Jun 04, 20192.99002.99002.99002.99002.9277-
Jun 03, 20193.06003.06003.06003.06002.9962700
May 31, 20193.01003.01002.96002.96002.8983150
May 30, 20193.10003.10003.04003.04002.9767700
May 29, 20193.12003.12003.12003.12003.0550-
May 28, 20193.03003.03003.03003.03002.9669300
May 27, 20193.14003.14003.14003.14003.0746-
May 24, 20193.17003.17003.17003.17003.1040-
May 23, 20193.11003.11003.11003.11003.0452-
May 22, 20193.21003.21003.21003.21003.1431-
May 21, 20193.19003.19003.19003.19003.1235-
May 20, 20193.17003.18003.10003.17003.10408,750
May 17, 20193.15003.15003.15003.15003.0844430
May 16, 20193.16003.21003.12003.21003.14313,150
May 15, 20193.42003.42003.42003.42003.3488-
May 14, 20193.15003.24003.15003.24003.1725-
May 13, 20193.19003.19003.19003.19003.1235472
May 10, 20193.26003.26003.26003.26003.1921-
May 09, 20193.19003.19003.19003.19003.1235-
May 08, 20193.47003.47003.28003.28003.2117300
May 07, 20193.55003.55003.45003.45003.37812,060
May 06, 20193.74003.74003.67003.67003.5935345
May 03, 20193.65003.65003.65003.65003.5740-
May 02, 20193.58003.70003.58003.70003.62291,000
Apr 30, 20193.74003.74003.58003.58003.50542,022
Apr 29, 20193.63003.65003.60003.65003.574070
Apr 26, 20193.69003.69003.68003.68003.6033705
Apr 25, 20193.69003.69003.69003.69003.6131-
Apr 24, 20193.63003.67003.63003.67003.59354,000
Apr 23, 20193.64003.65003.58003.65003.5740460
Apr 18, 20193.53003.53003.53003.53003.4565525
Apr 17, 20193.52003.52003.52003.52003.4467-
Apr 16, 20193.52003.52003.52003.52003.4467-
Apr 15, 20193.50003.52003.47003.50003.42713,050
Apr 12, 20193.49003.51003.39003.51003.43692,700
Apr 11, 20193.43003.49003.43003.49003.4173700
Apr 10, 20193.39003.60003.39003.53003.45653,400
Apr 09, 20193.50003.50003.50003.50003.4271-
Apr 08, 20193.48003.48003.48003.48003.4075-
Apr 05, 20193.49003.49003.49003.49003.4173-
Apr 04, 20193.47003.47003.47003.47003.3977-
Apr 03, 20193.25003.47003.25003.47003.39772,154
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...