Advertisement
U.S. markets close in 4 hours 38 minutes
Advertisement

Redfin Corp (R6G.BE)

Berlin - Berlin Delayed Price. Currency in EUR
6.93-0.06 (-0.80%)
As of 04:38PM CET. Market open.
Advertisement
Time Period:
Dec 05, 2022 - Dec 05, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 20236.997.016.826.936.9325
Dec 04, 20237.197.276.926.996.99-
Dec 01, 20236.427.106.377.107.10-
Nov 30, 20236.676.836.326.396.39-
Nov 29, 20236.416.936.416.646.64-
Nov 28, 20236.516.516.176.426.42-
Nov 27, 20236.216.536.216.426.42-
Nov 24, 20236.166.416.166.296.29-
Nov 23, 20236.166.176.156.166.16-
Nov 22, 20236.026.176.006.176.17-
Nov 21, 20236.146.155.876.066.06-
Nov 20, 20236.216.246.166.176.17-
Nov 17, 20236.086.276.066.206.20-
Nov 16, 20236.466.536.016.046.04-
Nov 15, 20235.726.405.726.386.38-
Nov 14, 20234.915.674.905.675.67-
Nov 13, 20234.974.994.824.924.9225
Nov 10, 20234.955.024.834.994.99-
Nov 09, 20235.495.524.924.924.92-
Nov 08, 20235.545.605.425.485.48-
Nov 07, 20235.385.575.365.575.57-
Nov 06, 20235.785.805.355.355.35-
Nov 03, 20234.776.054.765.765.76-
Nov 02, 20234.454.874.454.844.84-
Nov 01, 20234.494.534.334.444.44-
Oct 31, 20234.654.784.244.404.40-
Oct 30, 20234.774.844.584.654.65200
Oct 27, 20234.964.964.754.754.75-
Oct 26, 20234.804.994.794.844.84-
Oct 25, 20235.085.104.784.844.84-
Oct 24, 20235.265.475.025.085.08-
Oct 23, 20234.804.924.714.814.81-
Oct 20, 20234.764.914.754.794.79-
Oct 19, 20234.995.054.804.804.80-
Oct 18, 20235.415.414.994.994.99-
Oct 17, 20235.585.585.375.405.40-
Oct 16, 20235.605.625.545.545.54-
Oct 13, 20235.825.835.575.575.57-
Oct 12, 20236.096.135.785.815.81-
Oct 11, 20236.106.246.026.076.07-
Oct 10, 20236.186.496.146.146.14-
Oct 09, 20236.406.426.096.136.13-
Oct 06, 20236.596.626.306.376.37100
Oct 05, 20236.516.676.386.676.67-
Oct 04, 20236.376.546.366.546.54-
Oct 03, 20236.666.676.376.376.37-
Oct 02, 20236.646.726.606.606.60-
Sep 29, 20236.626.896.626.696.69-
Sep 28, 20236.696.866.626.646.64-
Sep 27, 20236.566.746.526.636.63-
Sep 26, 20236.586.726.416.496.49-
Sep 25, 20236.596.606.526.556.55-
Sep 22, 20236.736.816.536.536.53-
Sep 21, 20237.607.606.716.716.71-
Sep 20, 20237.677.827.557.657.65-
Sep 19, 20237.667.687.407.687.68-
Sep 18, 20237.817.827.577.647.64-
Sep 15, 20238.288.297.667.817.81-
Sep 14, 20238.328.498.158.158.15-
Sep 13, 20238.478.508.178.318.31-
Sep 12, 20238.618.678.478.508.50-
Sep 11, 20238.688.778.628.628.62-
Sep 08, 20238.768.778.578.738.73-
Sep 07, 20238.868.868.558.768.76-
Sep 06, 20238.668.838.418.838.83-
Sep 05, 20238.718.748.548.668.66-
Sep 04, 20238.728.738.708.708.70-
Sep 01, 20238.808.948.748.748.74-
Aug 31, 20238.418.968.418.798.79-
Aug 30, 20238.568.678.208.508.50-
Aug 29, 20238.628.778.368.448.44-
Aug 28, 20238.238.608.238.608.60-
Aug 25, 20238.158.368.118.218.21-
Aug 24, 20238.418.468.068.178.17-
Aug 23, 20238.038.488.038.308.30-
Aug 22, 20238.068.177.948.028.02-
Aug 21, 20238.158.257.908.088.08-
Aug 18, 20238.208.208.058.188.18-
Aug 17, 20238.608.638.208.208.20-
Aug 16, 20239.179.258.548.548.54-
Aug 15, 20239.329.489.149.199.19-
Aug 14, 20239.479.499.089.289.28-
Aug 11, 20239.259.439.149.439.43-
Aug 10, 20239.289.469.149.239.23-
Aug 09, 20239.649.749.199.349.34-
Aug 08, 20239.309.699.149.699.69-
Aug 07, 2023------
Aug 04, 202311.7811.909.789.789.78-
Aug 03, 202313.1613.1612.9413.0113.01-
Aug 02, 202313.5213.5712.7513.0713.07-
Aug 01, 202313.7413.8013.2613.7313.73-
Jul 31, 202312.9013.5712.9013.5713.57-
Jul 28, 202312.7013.0512.6912.8912.89-
Jul 27, 202313.6114.0312.6912.6912.69-
Jul 26, 202313.6514.1813.5713.5713.57-
Jul 25, 202313.8314.5313.7113.7113.71-
Jul 24, 202312.5813.8212.5813.8113.81-
Jul 21, 202313.4713.5712.6012.6012.60-
Jul 20, 202313.3013.4312.7613.4313.43-
Jul 19, 202314.1814.1912.8513.3913.39-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...