Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets closed

S&P Futures
4,015.75
+14.50(+0.36%)
Dow Futures
32,546.00
+112.00(+0.35%)
Nasdaq Futures
12,921.50
+31.25(+0.24%)
Russell 2000 Futures
1,757.80
+10.10(+0.58%)
Crude Oil
69.34
+0.08(+0.12%)
Gold
1,979.60
-4.20(-0.21%)

Advertisement

Recordati Industria Chimica e Farmaceutica S.p.A. (REC.VI)

Vienna - Vienna Delayed Price. Currency in EUR

38.78

+0.02

(+0.05%)

At close: 06:32PM CEST

Advertisement

Time Period:

Mar 27, 2022 - Mar 27, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 24, 2023	38.84	38.84	38.78	38.78	38.78	-
Mar 23, 2023	38.77	38.77	38.76	38.76	38.76	-
Mar 22, 2023	39.12	39.12	38.94	38.94	38.94	-
Mar 21, 2023	38.90	39.13	38.90	39.13	39.13	-
Mar 20, 2023	38.71	38.71	38.60	38.60	38.60	-
Mar 17, 2023	39.04	39.04	38.38	38.38	38.38	-
Mar 16, 2023	38.52	38.94	38.52	38.94	38.94	-
Mar 15, 2023	38.89	38.89	38.03	38.03	38.03	-
Mar 14, 2023	38.88	38.88	38.88	38.88	38.88	-
Mar 13, 2023	38.86	38.86	38.73	38.73	38.73	-
Mar 10, 2023	39.31	39.31	38.83	38.83	38.83	-
Mar 09, 2023	39.50	39.50	39.22	39.22	39.22	-
Mar 08, 2023	39.06	39.24	39.06	39.24	39.24	-
Mar 07, 2023	39.46	39.46	39.24	39.24	39.24	-
Mar 06, 2023	39.45	39.60	39.45	39.60	39.60	-
Mar 03, 2023	39.56	39.59	39.56	39.59	39.59	-
Mar 02, 2023	39.24	39.39	39.24	39.39	39.39	-
Mar 01, 2023	39.81	39.81	39.15	39.15	39.15	-
Feb 28, 2023	40.12	40.14	40.12	40.14	40.14	-
Feb 27, 2023	39.79	40.12	39.79	40.12	40.12	-
Feb 24, 2023	40.28	40.28	39.53	39.53	39.53	-
Feb 23, 2023	39.43	39.43	39.43	39.43	39.43	-
Feb 22, 2023	39.98	39.98	39.43	39.43	39.43	-
Feb 21, 2023	40.81	40.81	40.55	40.55	40.55	-
Feb 20, 2023	40.99	41.09	40.99	41.09	41.09	-
Feb 17, 2023	40.05	41.09	40.05	41.09	41.09	-
Feb 16, 2023	41.16	41.26	41.16	41.26	41.26	-
Feb 15, 2023	41.01	41.01	40.99	40.99	40.99	-
Feb 14, 2023	41.27	41.27	41.06	41.06	41.06	-
Feb 13, 2023	40.39	40.85	40.39	40.85	40.85	-
Feb 10, 2023	40.84	40.84	40.23	40.23	40.23	-
Feb 09, 2023	41.43	41.43	40.99	40.99	40.99	-
Feb 08, 2023	41.30	41.30	41.21	41.21	41.21	-
Feb 07, 2023	40.62	40.92	40.62	40.92	40.92	-
Feb 06, 2023	40.02	40.52	40.02	40.52	40.52	-
Feb 03, 2023	39.89	40.24	39.89	40.24	40.24	-
Feb 02, 2023	39.53	39.53	39.53	39.53	39.53	-
Feb 01, 2023	40.10	40.10	39.17	39.17	39.17	-
Jan 31, 2023	41.15	41.15	40.09	40.09	40.09	-
Jan 30, 2023	40.42	41.29	40.42	41.29	41.29	-
Jan 27, 2023	40.70	40.71	40.70	40.71	40.71	-
Jan 26, 2023	41.37	41.37	40.61	40.61	40.61	-
Jan 25, 2023	41.50	41.50	40.92	40.92	40.92	-
Jan 24, 2023	41.62	41.62	41.37	41.37	41.37	-
Jan 23, 2023	41.72	41.72	41.39	41.39	41.39	-
Jan 20, 2023	41.88	41.88	41.67	41.67	41.67	-
Jan 19, 2023	42.09	42.09	41.76	41.76	41.76	-
Jan 18, 2023	41.92	42.06	41.92	42.06	42.06	-
Jan 17, 2023	40.71	41.93	40.71	41.93	41.93	-
Jan 16, 2023	40.27	40.27	40.11	40.11	40.11	-
Jan 13, 2023	39.55	40.03	39.55	40.03	40.03	-
Jan 12, 2023	38.96	39.26	38.96	39.26	39.26	-
Jan 11, 2023	39.18	39.18	38.83	38.83	38.83	-
Jan 10, 2023	39.20	39.20	39.07	39.07	39.07	-
Jan 09, 2023	38.77	39.28	38.77	39.28	39.28	-
Jan 06, 2023	38.48	38.57	38.48	38.57	38.57	-
Jan 05, 2023	39.03	39.03	39.03	39.03	39.03	-
Jan 04, 2023	39.21	39.21	38.96	38.96	38.96	-
Jan 03, 2023	39.78	39.78	38.85	38.85	38.85	-
Jan 02, 2023	38.93	39.08	38.90	38.90	38.90	272
Dec 30, 2022	39.69	39.69	39.09	39.09	39.09	-
Dec 29, 2022	39.07	39.60	39.07	39.60	39.60	-
Dec 28, 2022	38.73	38.92	38.73	38.92	38.92	-
Dec 27, 2022	39.31	39.31	38.73	38.73	38.73	-
Dec 23, 2022	38.86	38.99	38.86	38.99	38.99	-
Dec 22, 2022	39.32	39.32	38.83	38.83	38.83	-
Dec 21, 2022	38.80	39.30	38.80	39.30	39.30	-
Dec 20, 2022	39.33	39.33	38.43	38.43	38.43	-
Dec 19, 2022	39.91	39.91	39.34	39.34	39.34	-
Dec 16, 2022	40.54	40.54	39.54	39.54	39.54	-
Dec 15, 2022	41.49	41.49	40.62	40.62	40.62	-
Dec 14, 2022	41.79	41.79	41.65	41.65	41.65	-
Dec 13, 2022	42.06	42.06	41.93	41.93	41.93	-
Dec 12, 2022	41.14	42.11	41.14	42.11	42.11	-
Dec 09, 2022	40.75	40.94	40.75	40.94	40.94	-
Dec 08, 2022	40.83	40.83	40.57	40.57	40.57	-
Dec 07, 2022	40.67	40.67	40.62	40.62	40.62	-
Dec 06, 2022	41.30	41.30	40.47	40.47	40.47	-
Dec 05, 2022	41.16	41.41	41.16	41.41	41.41	-
Dec 02, 2022	41.64	41.64	41.49	41.49	41.49	-
Dec 01, 2022	41.24	41.50	41.24	41.50	41.50	-
Nov 30, 2022	40.24	40.61	40.24	40.61	40.61	-
Nov 29, 2022	40.28	40.28	40.05	40.05	40.05	-
Nov 28, 2022	40.27	40.27	40.26	40.26	40.26	-
Nov 25, 2022	40.35	40.35	40.33	40.33	40.33	-
Nov 24, 2022	39.37	40.20	39.37	40.20	40.20	-
Nov 23, 2022	39.06	39.06	39.06	39.06	39.06	-
Nov 22, 2022	39.06	39.06	38.87	38.87	38.87	-
Nov 21, 2022	39.17	39.17	39.17	39.17	39.17	-
Nov 21, 2022	0.55 Dividend
Nov 18, 2022	39.42	39.49	39.42	39.49	38.94	-
Nov 17, 2022	39.77	39.77	39.33	39.33	38.78	-
Nov 16, 2022	39.97	39.97	39.57	39.57	39.02	-
Nov 15, 2022	40.50	40.50	39.89	39.89	39.33	-
Nov 14, 2022	40.67	40.67	40.19	40.19	39.63	-
Nov 11, 2022	41.82	41.82	40.75	40.75	40.18	-
Nov 10, 2022	40.47	41.56	40.45	41.56	40.98	272
Nov 09, 2022	40.65	40.65	40.65	40.65	40.08	-
Nov 08, 2022	37.73	37.73	37.73	37.73	37.20	-
Nov 07, 2022	38.39	38.39	38.05	38.05	37.52	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,015.75+14.50(+0.36%)

Dow Futures32,546.00+112.00(+0.35%)

Nasdaq Futures12,921.50+31.25(+0.24%)

Russell 2000 Futures1,757.80+10.10(+0.58%)

Crude Oil69.34+0.08(+0.12%)

Gold1,979.60-4.20(-0.21%)

Recordati Industria Chimica e Farmaceutica S.p.A. (REC.VI)

S&P Futures
4,015.75
+14.50(+0.36%)

Dow Futures
32,546.00
+112.00(+0.35%)

Nasdaq Futures
12,921.50
+31.25(+0.24%)

Russell 2000 Futures
1,757.80
+10.10(+0.58%)

Crude Oil
69.34
+0.08(+0.12%)

Gold
1,979.60
-4.20(-0.21%)