RG2A.F - Public Joint-Stock Company Federal Hydro-Generating Company - RusHydro

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 20190.77000.77000.73900.73900.7390-
Sep 18, 20190.77000.77000.77000.77000.7700-
Sep 17, 20190.76700.79400.76700.79400.7940500
Sep 16, 20190.72300.76300.72300.76300.7630-
Sep 13, 20190.69600.75700.69600.75700.75705,500
Sep 12, 20190.70000.72900.70000.70800.7080-
Sep 11, 20190.70400.77900.70400.73200.73203,000
Sep 10, 20190.71900.71900.71900.71900.7190-
Sep 09, 20190.70000.72400.70000.72400.7240-
Sep 06, 20190.70100.73200.70100.72200.7220-
Sep 05, 2019------
Sep 04, 20190.70100.72800.70100.70800.7080-
Sep 03, 20190.70800.70800.70800.70800.7080-
Sep 02, 20190.69500.76700.69500.73400.7340-
Aug 30, 20190.67900.71600.67900.71600.7160-
Aug 29, 20190.73800.76500.69100.76500.76507,400
Aug 28, 20190.67400.85000.67400.85000.85006,000
Aug 27, 20190.69000.69000.69000.69000.6900-
Aug 26, 20190.67900.68100.67900.68100.6810-
Aug 23, 20190.70400.70400.70400.70400.7040-
Aug 22, 20190.69700.72700.69700.72100.7210-
Aug 21, 20190.68200.72600.68200.72600.7260-
Aug 20, 20190.66500.66500.66500.66500.6650-
Aug 19, 20190.68700.72900.66100.72400.72403,400
Aug 16, 20190.69000.69200.67700.67700.6770-
Aug 15, 20190.67700.67700.66500.66500.6650-
Aug 14, 20190.69800.69800.68300.68300.6830-
Aug 13, 20190.69500.69500.68000.68000.6800-
Aug 12, 20190.68800.68800.68100.68300.6830-
Aug 09, 20190.76500.76500.68400.68400.6840599
Aug 08, 20190.68500.75900.68200.75900.7590200
Aug 07, 20190.68100.68400.68100.68400.6840-
Aug 06, 20190.69000.69000.69000.69000.6900-
Aug 05, 20190.69700.69800.69700.69800.6980-
Aug 02, 20190.72800.72800.69900.70800.7080-
Aug 01, 20190.72600.72600.72600.72600.7260-
Jul 31, 20190.75000.75000.73200.73200.73205,395
Jul 30, 20190.75000.75000.75000.75000.7500-
Jul 29, 20190.76000.76000.75000.75000.7500-
Jul 26, 20190.76700.76700.75000.75000.7500-
Jul 25, 20190.75200.75200.75000.75000.7500-
Jul 24, 20190.75000.75000.75000.75000.7500-
Jul 23, 20190.75000.75100.75000.75000.7500100
Jul 22, 20190.72700.75000.72700.75000.7500-
Jul 19, 20190.73300.73300.73300.73300.7330-
Jul 18, 20190.75600.75600.73800.73900.7390-
Jul 17, 20190.75900.75900.73600.74600.7460-
Jul 16, 20190.76700.76700.75800.75800.7580-
Jul 15, 20190.76400.76500.75100.76500.7650-
Jul 12, 20190.72700.73800.72200.73800.7380-
Jul 11, 20190.74200.74200.73000.73000.7300-
Jul 10, 20190.75900.75900.74000.74900.7490-
Jul 09, 20190.76200.76200.73700.73800.7380-
Jul 08, 20190.80600.80600.74600.75800.7580-
Jul 08, 20190.057871 Dividend
Jul 05, 20190.80500.86600.78100.78200.72412,000
Jul 04, 20190.79500.79500.77400.78400.7260-
Jul 03, 20190.79100.79100.77600.77600.7186-
Jul 02, 20190.76500.77100.76500.77100.7139-
Jul 01, 20190.78100.78100.76000.76000.7038-
Jun 28, 20190.78200.78200.76500.76900.7121-
Jun 27, 20190.77800.77800.76100.76400.7075-
Jun 26, 20190.77800.77800.76100.76600.7093-
Jun 25, 20190.79900.79900.75200.75300.69731,100
Jun 24, 20190.76400.76400.74700.75400.6982-
Jun 21, 20190.78200.78200.78000.78000.7223-
Jun 20, 20190.85800.85900.80000.82800.766725,882
Jun 19, 20190.77100.85100.77100.82000.759313,000
Jun 18, 20190.78700.84500.76000.84500.78254,500
Jun 17, 20190.76200.76200.76200.76200.7056-
Jun 14, 20190.75200.75600.73100.75300.6973-
Jun 13, 20190.93600.93600.93600.93600.8667800
Jun 12, 20190.74000.74000.71100.71100.6584-
Jun 11, 20190.72800.77000.71000.71100.65843,992
Jun 07, 20190.70900.70900.68600.69700.6454-
Jun 06, 20190.68600.68600.68300.68300.6325-
Jun 05, 20190.72900.72900.66000.66900.6195110
Jun 04, 20190.65900.66200.65900.66200.6130-
Jun 03, 20190.65900.72800.65900.72800.6741100
May 31, 20190.68600.68600.66200.66300.6139-
May 30, 20190.67000.67000.67000.67000.6204-
May 29, 20190.69600.69600.66700.66700.6176-
May 28, 20190.67300.67300.67200.67200.6223-
May 27, 20190.70300.70300.67800.67800.6278-
May 24, 20190.67300.68100.67300.68100.6306-
May 23, 20190.70600.70600.67000.67000.6204-
May 22, 20190.70300.74200.67600.67900.62881,400
May 21, 20190.67800.67800.67800.67800.6278-
May 20, 20190.66000.74200.66000.74200.68711,000
May 17, 20190.66100.66100.66100.66100.6121-
May 16, 20190.67300.67300.65100.65500.6065-
May 15, 20190.67600.67600.65000.65000.6019-
May 14, 20190.67800.67800.67800.67800.6278-
May 13, 20190.67500.71100.67500.71100.6584160
May 10, 20190.65600.65900.65600.65900.6102-
May 09, 20190.68900.68900.65500.65500.6065-
May 08, 20190.68200.70900.65900.70600.653810,990
May 07, 20190.68000.68000.65400.66400.6149-
May 06, 20190.66400.66400.66400.66400.6149-
May 03, 20190.68700.68700.66300.66700.6176-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...