Stuttgart - Delayed Quote EUR

RCS Mediagroup SpA (HPI2.SG)

0.7440 0.0000 (0.00%)
At close: April 18 at 3:35 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 0.7280 0.7440 0.7280 0.7440 0.7440 -
Apr 17, 2024 0.7220 0.7440 0.7220 0.7440 0.7440 -
Apr 16, 2024 0.7420 0.7440 0.7380 0.7440 0.7440 -
Apr 15, 2024 0.7280 0.7440 0.7280 0.7440 0.7440 -
Apr 12, 2024 0.7280 0.7440 0.7280 0.7440 0.7440 -
Apr 11, 2024 0.7360 0.7900 0.7360 0.7860 0.7860 -
Apr 10, 2024 0.7200 0.7520 0.7200 0.7520 0.7520 -
Apr 9, 2024 0.7220 0.8220 0.7220 0.7380 0.7380 335
Apr 8, 2024 0.8300 0.8300 0.8220 0.8220 0.8220 -
Apr 5, 2024 0.8500 0.8500 0.8500 0.8500 0.8500 -
Apr 4, 2024 0.7280 0.8380 0.7280 0.8380 0.8380 -
Apr 3, 2024 0.7300 0.7480 0.7300 0.7440 0.7440 -
Apr 2, 2024 0.7160 0.7160 0.7160 0.7160 0.7160 -
Mar 28, 2024 0.7200 0.7370 0.7200 0.7320 0.7320 -
Mar 27, 2024 0.7030 0.7420 0.7030 0.7390 0.7390 -
Mar 26, 2024 0.7020 0.7200 0.7020 0.7030 0.7030 67
Mar 25, 2024 0.7000 0.7210 0.7000 0.7180 0.7180 7
Mar 22, 2024 0.7000 0.7110 0.7000 0.7040 0.7040 15
Mar 21, 2024 0.7000 0.7120 0.7000 0.7120 0.7120 -
Mar 20, 2024 0.7000 0.7070 0.7000 0.7060 0.7060 -
Mar 19, 2024 0.7000 0.7020 0.7000 0.7020 0.7020 25
Mar 18, 2024 0.7000 0.7060 0.7000 0.7020 0.7020 113
Mar 15, 2024 0.6900 0.6900 0.6900 0.6900 0.6900 -
Mar 14, 2024 0.6870 0.6900 0.6870 0.6900 0.6900 20
Mar 13, 2024 0.6870 0.6890 0.6870 0.6880 0.6880 -
Mar 12, 2024 0.6730 0.6910 0.6730 0.6880 0.6880 -
Mar 11, 2024 0.6690 0.6860 0.6690 0.6860 0.6860 -
Mar 8, 2024 0.6720 0.6870 0.6720 0.6850 0.6850 155
Mar 7, 2024 0.6740 0.6890 0.6740 0.6870 0.6870 -
Mar 6, 2024 0.6750 0.6900 0.6750 0.6890 0.6890 -
Mar 5, 2024 0.6750 0.6900 0.6750 0.6890 0.6890 -
Mar 4, 2024 0.6730 0.6730 0.6730 0.6730 0.6730 -
Mar 1, 2024 0.6720 0.6870 0.6720 0.6870 0.6870 -
Feb 29, 2024 0.6730 0.6900 0.6730 0.6860 0.6860 -
Feb 28, 2024 0.6740 0.6740 0.6740 0.6740 0.6740 -
Feb 27, 2024 0.6760 0.6900 0.6760 0.6880 0.6880 -
Feb 26, 2024 0.6700 0.6910 0.6700 0.6910 0.6910 -
Feb 23, 2024 0.6790 0.6970 0.6790 0.6890 0.6890 -
Feb 22, 2024 0.6790 0.6970 0.6790 0.6940 0.6940 -
Feb 21, 2024 0.6760 0.7000 0.6760 0.6930 0.6930 -
Feb 20, 2024 0.6780 0.6980 0.6780 0.6930 0.6930 -
Feb 19, 2024 0.6740 0.6940 0.6740 0.6930 0.6930 -
Feb 16, 2024 0.6700 0.6700 0.6700 0.6700 0.6700 -
Feb 15, 2024 0.6720 0.6720 0.6720 0.6720 0.6720 -
Feb 14, 2024 0.6670 0.6670 0.6670 0.6670 0.6670 -
Feb 13, 2024 0.6690 0.6820 0.6690 0.6810 0.6810 -
Feb 12, 2024 0.6620 0.6620 0.6620 0.6620 0.6620 -
Feb 9, 2024 0.6670 0.6810 0.6670 0.6800 0.6800 -
Feb 8, 2024 0.6670 0.6820 0.6670 0.6820 0.6820 -
Feb 7, 2024 0.6660 0.6820 0.6660 0.6820 0.6820 -
Feb 6, 2024 0.6770 0.6910 0.6770 0.6890 0.6890 -
Feb 5, 2024 0.6800 0.6940 0.6800 0.6940 0.6940 -
Feb 2, 2024 0.6800 0.6980 0.6800 0.6950 0.6950 -
Feb 1, 2024 0.6780 0.6940 0.6780 0.6800 0.6800 -
Jan 31, 2024 0.6820 0.6950 0.6820 0.6920 0.6920 -
Jan 30, 2024 0.6840 0.6990 0.6840 0.6980 0.6980 -
Jan 29, 2024 0.6830 0.6980 0.6830 0.6980 0.6980 -
Jan 26, 2024 0.6810 0.6990 0.6810 0.6980 0.6980 -
Jan 25, 2024 0.6820 0.6990 0.6820 0.6970 0.6970 -
Jan 24, 2024 0.6850 0.6970 0.6850 0.6970 0.6970 -
Jan 23, 2024 0.6800 0.6950 0.6800 0.6930 0.6930 -
Jan 22, 2024 0.6790 0.6950 0.6790 0.6920 0.6920 -
Jan 19, 2024 0.6830 0.6950 0.6830 0.6950 0.6950 -
Jan 18, 2024 0.6790 0.6930 0.6790 0.6930 0.6930 -
Jan 17, 2024 0.6750 0.6950 0.6750 0.6920 0.6920 -
Jan 16, 2024 0.6770 0.6920 0.6770 0.6920 0.6920 -
Jan 15, 2024 0.7060 0.7060 0.7060 0.7060 0.7060 -
Jan 12, 2024 0.6850 0.7070 0.6850 0.7060 0.7060 -
Jan 11, 2024 0.6870 0.6990 0.6870 0.6990 0.6990 -
Jan 10, 2024 0.6840 0.6980 0.6840 0.6980 0.6980 -
Jan 9, 2024 0.6970 0.7100 0.6970 0.7020 0.7020 -
Jan 8, 2024 0.6810 0.7080 0.6810 0.7080 0.7080 -
Jan 5, 2024 0.6690 0.6990 0.6690 0.6990 0.6990 -
Jan 4, 2024 0.6720 0.6840 0.6720 0.6840 0.6840 -
Jan 3, 2024 0.6700 0.6890 0.6700 0.6860 0.6860 -
Jan 2, 2024 0.6700 0.6880 0.6700 0.6880 0.6880 -
Dec 29, 2023 0.6710 0.6910 0.6710 0.6910 0.6910 -
Dec 28, 2023 0.6700 0.6890 0.6700 0.6890 0.6890 -
Dec 27, 2023 0.6650 0.6830 0.6650 0.6830 0.6830 -
Dec 22, 2023 0.6730 0.6890 0.6730 0.6770 0.6770 -
Dec 21, 2023 0.6720 0.6910 0.6720 0.6890 0.6890 -
Dec 20, 2023 0.6730 0.6900 0.6730 0.6890 0.6890 -
Dec 19, 2023 0.6770 0.6930 0.6770 0.6900 0.6900 -
Dec 18, 2023 0.6640 0.6930 0.6640 0.6900 0.6900 -
Dec 15, 2023 0.6530 0.6800 0.6530 0.6770 0.6770 -
Dec 14, 2023 0.6500 0.6670 0.6500 0.6650 0.6650 -
Dec 13, 2023 0.6460 0.6600 0.6460 0.6550 0.6550 -
Dec 12, 2023 0.6490 0.6640 0.6490 0.6570 0.6570 -
Dec 11, 2023 0.6410 0.6630 0.6410 0.6630 0.6630 -
Dec 8, 2023 0.6440 0.6600 0.6440 0.6560 0.6560 -
Dec 7, 2023 0.6400 0.6620 0.6400 0.6570 0.6570 -
Dec 6, 2023 0.6390 0.6550 0.6390 0.6520 0.6520 -
Dec 5, 2023 0.6330 0.6510 0.6330 0.6510 0.6510 -
Dec 4, 2023 0.6350 0.6490 0.6350 0.6480 0.6480 -
Dec 1, 2023 0.6380 0.6510 0.6380 0.6500 0.6500 -
Nov 30, 2023 0.6360 0.6510 0.6360 0.6510 0.6510 -
Nov 29, 2023 0.6340 0.6510 0.6340 0.6500 0.6500 -
Nov 28, 2023 0.6360 0.6510 0.6360 0.6490 0.6490 -
Nov 27, 2023 0.6340 0.6510 0.6340 0.6510 0.6510 -
Nov 24, 2023 0.6360 0.6510 0.6360 0.6480 0.6480 -
Nov 23, 2023 0.6380 0.6510 0.6360 0.6370 0.6370 -
Nov 22, 2023 0.6370 0.6510 0.6370 0.6500 0.6500 -
Nov 21, 2023 0.6360 0.6510 0.6360 0.6510 0.6510 -
Nov 20, 2023 0.6360 0.6520 0.6360 0.6490 0.6490 -
Nov 17, 2023 0.6350 0.6490 0.6350 0.6490 0.6490 -
Nov 16, 2023 0.6340 0.6340 0.6340 0.6340 0.6340 -
Nov 15, 2023 0.6380 0.6510 0.6380 0.6490 0.6490 -
Nov 14, 2023 0.6370 0.6520 0.6370 0.6520 0.6520 -
Nov 13, 2023 0.6430 0.6560 0.6430 0.6500 0.6500 -
Nov 10, 2023 0.6350 0.6600 0.6350 0.6560 0.6560 -
Nov 9, 2023 0.6390 0.6520 0.6390 0.6510 0.6510 -
Nov 8, 2023 0.6330 0.6500 0.6330 0.6500 0.6500 -
Nov 7, 2023 0.6330 0.6330 0.6330 0.6330 0.6330 -
Nov 6, 2023 0.6370 0.6370 0.6370 0.6370 0.6370 -
Nov 3, 2023 0.6350 0.6350 0.6350 0.6350 0.6350 -
Nov 2, 2023 0.6300 0.6300 0.6300 0.6300 0.6300 -
Nov 1, 2023 0.6300 0.6300 0.6300 0.6300 0.6300 -
Oct 31, 2023 0.6290 0.6290 0.6290 0.6290 0.6290 -
Oct 30, 2023 0.6270 0.6270 0.6270 0.6270 0.6270 -
Oct 27, 2023 0.6280 0.6280 0.6280 0.6280 0.6280 -
Oct 26, 2023 0.6250 0.6250 0.6250 0.6250 0.6250 -
Oct 25, 2023 0.6300 0.6300 0.6300 0.6300 0.6300 -
Oct 24, 2023 0.6320 0.6320 0.6320 0.6320 0.6320 -
Oct 23, 2023 0.6320 0.6320 0.6320 0.6320 0.6320 -
Oct 20, 2023 0.6290 0.6290 0.6290 0.6290 0.6290 -
Oct 19, 2023 0.6300 0.6300 0.6300 0.6300 0.6300 -
Oct 18, 2023 0.6330 0.6330 0.6330 0.6330 0.6330 -
Oct 17, 2023 0.6310 0.6310 0.6310 0.6310 0.6310 -
Oct 16, 2023 0.6290 0.6450 0.6290 0.6450 0.6450 -
Oct 13, 2023 0.6300 0.6300 0.6300 0.6300 0.6300 -
Oct 12, 2023 0.6310 0.6310 0.6310 0.6310 0.6310 -
Oct 11, 2023 0.6290 0.6290 0.6290 0.6290 0.6290 -
Oct 10, 2023 0.6340 0.6340 0.6340 0.6340 0.6340 -
Oct 9, 2023 0.6340 0.6340 0.6340 0.6340 0.6340 -
Oct 6, 2023 0.6330 0.6330 0.6330 0.6330 0.6330 -
Oct 5, 2023 0.6360 0.6360 0.6360 0.6360 0.6360 -
Oct 4, 2023 0.6330 0.6330 0.6330 0.6330 0.6330 -
Oct 3, 2023 0.6310 0.6310 0.6310 0.6310 0.6310 -
Oct 2, 2023 0.6320 0.6480 0.6320 0.6480 0.6480 -
Sep 29, 2023 0.6350 0.6350 0.6350 0.6350 0.6350 -
Sep 28, 2023 0.6360 0.6480 0.6360 0.6480 0.6480 -
Sep 27, 2023 0.6380 0.6380 0.6380 0.6380 0.6380 -
Sep 26, 2023 0.6370 0.6370 0.6370 0.6370 0.6370 -
Sep 25, 2023 0.6400 0.6400 0.6400 0.6400 0.6400 -
Sep 22, 2023 0.6390 0.6390 0.6390 0.6390 0.6390 -
Sep 21, 2023 0.6380 0.6380 0.6380 0.6380 0.6380 -
Sep 20, 2023 0.6410 0.6410 0.6410 0.6410 0.6410 -
Sep 19, 2023 0.6370 0.6370 0.6370 0.6370 0.6370 -
Sep 18, 2023 0.6350 0.6350 0.6350 0.6350 0.6350 -
Sep 15, 2023 0.6400 0.6400 0.6400 0.6400 0.6400 -
Sep 14, 2023 0.7100 0.7100 0.7100 0.7100 0.7100 -
Sep 13, 2023 0.7100 0.7100 0.7100 0.7100 0.7100 -
Sep 12, 2023 0.7000 0.7100 0.7000 0.7100 0.7100 -
Sep 11, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 -
Sep 8, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 -
Sep 7, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 -
Sep 6, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 -
Sep 5, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 -
Sep 4, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 -
Sep 1, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 -
Aug 31, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 -
Aug 30, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 -
Aug 29, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 -
Aug 28, 2023 0.6540 0.6640 0.6540 0.6580 0.6580 -
Aug 25, 2023 0.6500 0.6510 0.6500 0.6510 0.6510 -
Aug 24, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 -
Aug 23, 2023 0.6400 0.6510 0.6400 0.6480 0.6480 -
Aug 22, 2023 0.6330 0.6540 0.6330 0.6540 0.6540 -
Aug 21, 2023 0.6270 0.6440 0.6270 0.6400 0.6400 -
Aug 18, 2023 0.6310 0.6440 0.6310 0.6410 0.6410 -
Aug 17, 2023 0.6320 0.6510 0.6320 0.6460 0.6460 -
Aug 16, 2023 0.6340 0.6510 0.6340 0.6490 0.6490 -
Aug 15, 2023 0.6410 0.6410 0.6350 0.6350 0.6350 -
Aug 14, 2023 0.6390 0.6530 0.6390 0.6530 0.6530 -
Aug 11, 2023 0.6330 0.6540 0.6330 0.6540 0.6540 -
Aug 10, 2023 0.6410 0.6570 0.6410 0.6470 0.6470 -
Aug 9, 2023 0.6440 0.6550 0.6440 0.6530 0.6530 -
Aug 8, 2023 0.6430 0.6580 0.6430 0.6540 0.6540 -
Aug 7, 2023 0.6450 0.6600 0.6450 0.6560 0.6560 -
Aug 4, 2023 0.6510 0.6620 0.6510 0.6600 0.6600 -
Aug 3, 2023 0.6410 0.6640 0.6410 0.6630 0.6630 -
Aug 2, 2023 0.6440 0.6560 0.6440 0.6560 0.6560 -
Aug 1, 2023 0.6600 0.6710 0.6600 0.6600 0.6600 -
Jul 31, 2023 0.6450 0.6720 0.6450 0.6660 0.6660 -
Jul 28, 2023 0.6430 0.6650 0.6430 0.6650 0.6650 -
Jul 27, 2023 0.6400 0.6620 0.6400 0.6620 0.6620 -
Jul 26, 2023 0.6350 0.6590 0.6350 0.6520 0.6520 -
Jul 25, 2023 0.6420 0.6600 0.6420 0.6550 0.6550 -
Jul 24, 2023 0.6390 0.6610 0.6390 0.6600 0.6600 -
Jul 21, 2023 0.6330 0.6570 0.6330 0.6540 0.6540 -
Jul 20, 2023 0.6420 0.6560 0.6420 0.6560 0.6560 -
Jul 19, 2023 0.6400 0.6560 0.6400 0.6560 0.6560 -
Jul 18, 2023 0.6390 0.6530 0.6390 0.6520 0.6520 -
Jul 17, 2023 0.6350 0.6560 0.6350 0.6530 0.6530 -
Jul 14, 2023 0.6390 0.6530 0.6390 0.6510 0.6510 -
Jul 13, 2023 0.6430 0.6610 0.6430 0.6530 0.6530 -
Jul 12, 2023 0.6390 0.6560 0.6390 0.6540 0.6540 -
Jul 11, 2023 0.6380 0.6530 0.6380 0.6520 0.6520 -
Jul 10, 2023 0.6420 0.6560 0.6420 0.6520 0.6520 -
Jul 7, 2023 0.6440 0.6640 0.6440 0.6590 0.6590 -
Jul 6, 2023 0.6560 0.6700 0.6540 0.6540 0.6540 -
Jul 5, 2023 0.6640 0.6790 0.6640 0.6740 0.6740 -
Jul 4, 2023 0.6690 0.6820 0.6690 0.6800 0.6800 -
Jul 3, 2023 0.6560 0.6860 0.6560 0.6830 0.6830 -
Jun 30, 2023 0.6460 0.6790 0.6460 0.6730 0.6730 -
Jun 29, 2023 0.6450 0.6620 0.6450 0.6620 0.6620 -
Jun 28, 2023 0.6380 0.6510 0.6380 0.6490 0.6490 -
Jun 27, 2023 0.6410 0.6510 0.6410 0.6510 0.6510 -
Jun 26, 2023 0.6360 0.6550 0.6360 0.6530 0.6530 -
Jun 23, 2023 0.6350 0.6520 0.6350 0.6520 0.6520 -
Jun 22, 2023 0.6430 0.6600 0.6430 0.6540 0.6540 -
Jun 21, 2023 0.6550 0.6670 0.6550 0.6660 0.6660 -
Jun 20, 2023 0.6600 0.6750 0.6600 0.6710 0.6710 -
Jun 19, 2023 0.6580 0.6760 0.6580 0.6760 0.6760 -
Jun 16, 2023 0.6640 0.6810 0.6640 0.6750 0.6750 -
Jun 15, 2023 0.6550 0.6790 0.6550 0.6770 0.6770 -
Jun 14, 2023 0.6490 0.6760 0.6490 0.6750 0.6750 -
Jun 13, 2023 0.6440 0.6590 0.6440 0.6590 0.6590 -
Jun 12, 2023 0.6430 0.6550 0.6430 0.6550 0.6550 -
Jun 9, 2023 0.7430 0.7430 0.7430 0.7430 0.7430 -
Jun 8, 2023 0.7370 0.7370 0.7370 0.7370 0.7370 -
Jun 7, 2023 0.7390 0.7390 0.7390 0.7390 0.7390 -
Jun 6, 2023 0.7390 0.7390 0.7390 0.7390 0.7390 -
Jun 5, 2023 0.7420 0.7420 0.7420 0.7420 0.7420 -
Jun 2, 2023 0.7470 0.7470 0.7470 0.7470 0.7470 -
Jun 1, 2023 0.7410 0.7410 0.7410 0.7410 0.7410 -
May 31, 2023 0.7560 0.7560 0.7560 0.7560 0.7560 -
May 30, 2023 0.7600 0.7600 0.7600 0.7600 0.7600 -
May 29, 2023 0.7700 0.7700 0.7700 0.7700 0.7700 -
May 26, 2023 0.6700 0.6850 0.6700 0.6800 0.6800 -
May 25, 2023 0.6740 0.6860 0.6740 0.6840 0.6840 -
May 24, 2023 0.7760 0.7760 0.7760 0.7760 0.7760 -
May 23, 2023 0.6670 0.6860 0.6670 0.6860 0.6860 -
May 22, 2023 0.0600 Dividend
May 22, 2023 0.7120 0.7120 0.6820 0.6830 0.6830 -
May 19, 2023 0.8160 0.8160 0.8160 0.8160 0.7560 -
May 18, 2023 0.8270 0.8270 0.8270 0.8270 0.7662 -
May 17, 2023 0.8200 0.8200 0.8200 0.8200 0.7597 -
May 16, 2023 0.8270 0.8270 0.8270 0.8270 0.7662 -
May 15, 2023 0.8440 0.8440 0.8440 0.8440 0.7819 -
May 12, 2023 0.8550 0.8550 0.8550 0.8550 0.7921 -
May 11, 2023 0.7350 0.7350 0.7350 0.7350 0.6810 -
May 10, 2023 0.7250 0.7250 0.7250 0.7250 0.6717 -
May 9, 2023 0.7250 0.7250 0.7250 0.7250 0.6717 -
May 8, 2023 0.7230 0.7230 0.7230 0.7230 0.6698 -
May 5, 2023 0.7290 0.7290 0.7290 0.7290 0.6754 -
May 4, 2023 0.7240 0.7240 0.7240 0.7240 0.6708 -
May 3, 2023 0.8000 0.8000 0.8000 0.8000 0.7412 -
May 2, 2023 0.8000 0.8000 0.8000 0.8000 0.7412 -
Apr 28, 2023 0.7130 0.7130 0.7130 0.7130 0.6606 -
Apr 27, 2023 0.7050 0.7050 0.7050 0.7050 0.6532 -
Apr 26, 2023 0.7080 0.7080 0.7080 0.7080 0.6559 -
Apr 25, 2023 0.7020 0.7020 0.7020 0.7020 0.6504 -
Apr 24, 2023 0.6960 0.7270 0.6960 0.7270 0.6735 -
Apr 21, 2023 0.6990 0.7090 0.6990 0.7090 0.6569 -
Apr 20, 2023 0.7000 0.7160 0.7000 0.7140 0.6615 -
Apr 19, 2023 0.7000 0.7170 0.7000 0.7170 0.6643 -
Apr 18, 2023 0.7000 0.7170 0.7000 0.7160 0.6634 -