RIR.F - Ricardo plc

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 20197.147.147.147.147.14100
Sep 13, 20197.147.147.147.147.14-
Sep 12, 20197.267.267.267.267.26-
Sep 11, 20197.747.747.747.747.74-
Sep 10, 20197.787.787.787.787.78-
Sep 09, 20197.587.587.587.587.58-
Sep 06, 20197.487.487.487.487.48-
Sep 05, 20197.387.387.387.387.38-
Sep 04, 20197.447.447.447.447.44-
Sep 03, 20197.587.587.587.587.58-
Sep 02, 20197.647.647.647.647.64-
Aug 30, 20197.387.387.387.387.38-
Aug 29, 20197.387.387.387.387.38-
Aug 28, 20197.387.387.387.387.38-
Aug 27, 20197.307.307.307.307.30-
Aug 26, 20197.707.707.707.707.70-
Aug 23, 20197.687.687.687.687.68-
Aug 22, 20197.707.707.707.707.70-
Aug 21, 20197.707.707.707.707.70-
Aug 20, 20197.607.607.607.607.60-
Aug 19, 20197.727.727.727.727.72-
Aug 16, 20197.807.807.807.807.80-
Aug 15, 20197.707.707.707.707.70-
Aug 14, 20197.687.687.687.687.68-
Aug 13, 20197.527.527.527.527.52-
Aug 12, 20197.547.667.547.667.66100
Aug 09, 20197.667.667.667.667.66-
Aug 08, 20197.747.747.747.747.74-
Aug 07, 20197.327.327.327.327.32-
Aug 06, 20197.327.327.327.327.32-
Aug 05, 20197.307.307.307.307.30-
Aug 02, 20197.547.547.547.547.54-
Aug 01, 20197.507.507.507.507.50-
Jul 31, 20197.467.467.467.467.46-
Jul 30, 20197.687.687.687.687.68-
Jul 29, 20197.747.747.747.747.74-
Jul 26, 20197.787.787.787.787.78-
Jul 25, 20197.867.867.867.867.86-
Jul 24, 20197.747.747.747.747.74-
Jul 23, 20198.068.068.068.068.06-
Jul 22, 20197.967.967.967.967.96-
Jul 19, 20198.128.128.128.128.12-
Jul 18, 20197.927.927.927.927.92-
Jul 17, 20198.068.068.068.068.06-
Jul 16, 20198.048.048.048.048.04-
Jul 15, 20197.987.987.987.987.98-
Jul 12, 20198.128.128.128.128.12-
Jul 11, 20198.028.028.028.028.02-
Jul 10, 20198.088.088.088.088.08-
Jul 09, 20198.008.008.008.008.00-
Jul 08, 20198.148.148.148.148.14-
Jul 05, 20198.188.188.188.188.18-
Jul 04, 20198.088.088.088.088.08-
Jul 03, 20198.128.128.128.128.12-
Jul 02, 20198.108.108.108.108.10-
Jul 01, 20198.268.268.268.268.26-
Jun 28, 20198.128.128.128.128.12-
Jun 27, 20197.867.867.867.867.86-
Jun 26, 20197.967.967.967.967.96-
Jun 25, 20197.787.787.787.787.78-
Jun 24, 20197.767.767.767.767.76-
Jun 21, 20198.148.148.148.148.14-
Jun 20, 20198.188.188.188.188.18-
Jun 19, 20198.148.148.148.148.14-
Jun 18, 20197.987.987.987.987.98-
Jun 17, 20198.168.168.168.168.16-
Jun 14, 20197.987.987.987.987.98-
Jun 13, 20198.268.268.268.268.26-
Jun 12, 20198.148.148.148.148.14-
Jun 11, 20198.148.148.148.148.14-
Jun 07, 20198.528.528.528.528.52-
Jun 06, 20198.468.468.468.468.46-
Jun 05, 20198.468.468.468.468.46-
Jun 04, 20198.448.448.448.448.44-
Jun 03, 20198.508.508.508.508.50-
May 31, 20198.508.508.508.508.50-
May 30, 20198.508.508.508.508.50-
May 29, 20198.708.708.708.708.70-
May 28, 20198.668.668.668.668.66-
May 27, 20198.808.808.808.808.80-
May 24, 20198.768.768.768.768.76-
May 23, 20198.868.868.868.868.86-
May 22, 20198.908.908.908.908.90-
May 21, 20199.009.009.009.009.00-
May 20, 20198.948.948.948.948.94-
May 17, 20198.968.968.968.968.96-
May 16, 20199.109.109.109.109.10-
May 15, 20199.049.049.049.049.04-
May 14, 20199.149.149.149.149.14-
May 13, 20199.149.149.149.149.14-
May 10, 20198.728.728.728.728.72-
May 09, 20198.668.668.668.668.66-
May 08, 20198.828.828.828.828.82-
May 07, 20198.728.728.728.728.72-
May 06, 20198.688.688.688.688.68-
May 03, 20198.408.408.408.408.40-
May 02, 20198.448.448.448.448.44-
Apr 30, 20198.408.408.408.408.40-
Apr 29, 20198.208.208.208.208.20-
Apr 26, 20198.268.268.268.268.26-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...