RIR.F - Ricardo plc

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
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-
Apr 25, 20197.727.727.727.727.72-
Apr 24, 20197.827.827.827.827.82-
Apr 23, 20197.707.707.707.707.70-
Apr 18, 20197.907.907.907.907.90-
Apr 17, 20197.967.967.967.967.96-
Apr 16, 20197.927.927.927.927.92-
Apr 15, 20197.907.907.907.907.90-
Apr 12, 20197.707.707.707.707.70-
Apr 11, 20197.947.947.947.947.94-
Apr 10, 20197.947.947.947.947.94-
Apr 09, 20197.647.647.647.647.64-
Apr 08, 20197.487.487.487.487.48-
Apr 05, 20197.407.407.407.407.40-
Apr 04, 20197.367.367.367.367.36-
Apr 03, 20197.447.447.447.447.44-
Apr 02, 20197.487.487.487.487.48-
Apr 01, 20197.387.387.387.387.38-
Mar 29, 20197.467.467.467.467.46-
Mar 28, 20197.547.547.547.547.54-
Mar 27, 20197.567.567.567.567.56-
Mar 26, 20197.607.607.607.607.60-
Mar 25, 20197.587.587.587.587.58-
Mar 22, 20197.487.487.487.487.48-
Mar 21, 20197.667.667.667.667.66-
Mar 20, 20197.527.527.527.527.52-
Mar 19, 20197.627.627.627.627.62-
Mar 18, 20197.947.947.947.947.94-
Mar 15, 20197.627.627.627.627.62-
Mar 14, 20197.867.927.867.927.92150
Mar 14, 20190.06 Dividend
Mar 13, 20197.667.667.667.667.60-
Mar 12, 20197.807.807.807.807.74-
Mar 11, 20197.687.687.687.687.62-
Mar 08, 20197.627.627.627.627.56-
Mar 07, 20197.407.407.407.407.34-
Mar 06, 20197.127.127.127.127.06-
Mar 05, 20196.966.966.966.966.91-
Mar 04, 20197.047.047.047.046.98-
Mar 01, 20196.826.826.826.826.77-
Feb 28, 20196.766.766.766.766.71-
Feb 27, 20196.706.706.706.706.65-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...