Advertisement
Advertisement
Société Anonyme des Bains de Mer et du Cercle des Étrangers à Monaco (RJ8.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 01:03PM CEST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2022 | - | - | - | - | - | - |
| Jun 27, 2022 | - | - | - | - | - | - |
| Jun 24, 2022 | 84.80 | 85.00 | 84.20 | 84.20 | 84.20 | - |
| Jun 23, 2022 | 85.60 | 85.60 | 84.20 | 84.40 | 84.40 | 50 |
| Jun 22, 2022 | - | - | - | - | - | - |
| Jun 21, 2022 | 84.60 | 84.80 | 84.00 | 84.80 | 84.80 | - |
| Jun 20, 2022 | 85.80 | 85.80 | 82.20 | 83.60 | 83.60 | - |
| Jun 17, 2022 | 86.60 | 87.20 | 86.60 | 87.20 | 87.20 | 25 |
| Jun 16, 2022 | 85.00 | 85.80 | 85.00 | 85.80 | 85.80 | - |
| Jun 15, 2022 | 84.40 | 85.00 | 84.40 | 85.00 | 85.00 | - |
| Jun 14, 2022 | 83.00 | 84.40 | 81.20 | 84.40 | 84.40 | - |
| Jun 13, 2022 | 81.80 | 84.00 | 81.80 | 83.00 | 83.00 | 100 |
| Jun 10, 2022 | 83.00 | 83.40 | 82.60 | 83.40 | 83.40 | - |
| Jun 09, 2022 | 84.00 | 84.00 | 83.20 | 83.20 | 83.20 | - |
| Jun 08, 2022 | 86.20 | 86.20 | 84.80 | 84.80 | 84.80 | - |
| Jun 07, 2022 | 85.40 | 85.40 | 85.00 | 85.40 | 85.40 | - |
| Jun 06, 2022 | 86.20 | 86.20 | 86.20 | 86.20 | 86.20 | - |
| Jun 03, 2022 | 85.40 | 85.40 | 85.40 | 85.40 | 85.40 | - |
| Jun 02, 2022 | 85.20 | 85.20 | 85.20 | 85.20 | 85.20 | - |
| Jun 01, 2022 | 86.20 | 86.60 | 86.20 | 86.60 | 86.60 | 65 |
| May 31, 2022 | 82.80 | 87.40 | 81.20 | 87.40 | 87.40 | 100 |
| May 30, 2022 | 86.60 | 86.60 | 82.00 | 83.00 | 83.00 | 19 |
| May 27, 2022 | 85.00 | 85.00 | 84.20 | 84.20 | 84.20 | - |
| May 26, 2022 | 80.20 | 83.80 | 80.20 | 83.80 | 83.80 | - |
| May 25, 2022 | 85.80 | 85.80 | 80.00 | 81.40 | 81.40 | 2 |
| May 24, 2022 | 84.60 | 85.00 | 84.60 | 84.80 | 84.80 | - |
| May 23, 2022 | 84.80 | 84.80 | 84.80 | 84.80 | 84.80 | - |
| May 20, 2022 | 80.20 | 82.00 | 80.20 | 81.40 | 81.40 | 100 |
| May 19, 2022 | 79.00 | 79.60 | 79.00 | 79.60 | 79.60 | - |
| May 18, 2022 | 79.00 | 81.00 | 79.00 | 79.40 | 79.40 | - |
| May 17, 2022 | 76.00 | 76.00 | 75.60 | 76.00 | 76.00 | - |
| May 16, 2022 | 75.20 | 75.60 | 72.60 | 75.60 | 75.60 | 1 |
| May 13, 2022 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | - |
| May 12, 2022 | 74.40 | 74.40 | 72.00 | 72.00 | 72.00 | - |
| May 11, 2022 | 71.40 | 76.20 | 71.40 | 76.20 | 76.20 | 57 |
| May 10, 2022 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | - |
| May 09, 2022 | 69.80 | 71.40 | 69.80 | 69.80 | 69.80 | 50 |
| May 06, 2022 | 70.00 | 70.40 | 70.00 | 70.40 | 70.40 | - |
| May 05, 2022 | 71.20 | 71.40 | 69.80 | 71.40 | 71.40 | 83 |
| May 04, 2022 | 71.60 | 71.60 | 69.00 | 70.20 | 70.20 | - |
| May 03, 2022 | 72.80 | 72.80 | 71.00 | 71.00 | 71.00 | - |
| May 02, 2022 | 69.60 | 72.20 | 69.60 | 71.60 | 71.60 | - |
| Apr 29, 2022 | 70.20 | 70.80 | 68.80 | 70.80 | 70.80 | - |
| Apr 28, 2022 | 68.20 | 68.20 | 67.60 | 67.60 | 67.60 | - |
| Apr 27, 2022 | 67.60 | 68.40 | 67.60 | 68.40 | 68.40 | - |
| Apr 26, 2022 | 67.20 | 67.80 | 67.20 | 67.40 | 67.40 | - |
| Apr 25, 2022 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | - |
| Apr 22, 2022 | 65.40 | 66.20 | 65.40 | 66.20 | 66.20 | - |
| Apr 21, 2022 | 66.00 | 67.00 | 66.00 | 67.00 | 67.00 | - |
| Apr 20, 2022 | 65.40 | 66.60 | 65.40 | 66.60 | 66.60 | - |
| Apr 19, 2022 | 65.20 | 65.20 | 65.00 | 65.00 | 65.00 | - |
| Apr 14, 2022 | 65.60 | 65.60 | 64.60 | 64.60 | 64.60 | - |
| Apr 13, 2022 | 65.40 | 65.40 | 65.00 | 65.00 | 65.00 | - |
| Apr 12, 2022 | 65.80 | 65.80 | 64.60 | 64.60 | 64.60 | - |
| Apr 11, 2022 | 65.20 | 65.40 | 65.20 | 65.40 | 65.40 | - |
| Apr 08, 2022 | 65.20 | 65.20 | 65.00 | 65.00 | 65.00 | - |
| Apr 07, 2022 | 64.00 | 65.40 | 64.00 | 65.40 | 65.40 | - |
| Apr 06, 2022 | 63.60 | 64.60 | 63.60 | 64.60 | 64.60 | - |
| Apr 05, 2022 | 64.40 | 64.60 | 64.40 | 64.60 | 64.60 | - |
| Apr 04, 2022 | 65.20 | 65.20 | 64.00 | 64.00 | 64.00 | 45 |
| Apr 01, 2022 | 64.60 | 64.60 | 63.60 | 64.20 | 64.20 | - |
| Mar 31, 2022 | 64.20 | 64.20 | 63.60 | 63.80 | 63.80 | - |
| Mar 30, 2022 | 63.00 | 64.20 | 63.00 | 64.20 | 64.20 | - |
| Mar 29, 2022 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| Mar 28, 2022 | 64.40 | 65.00 | 63.80 | 65.00 | 65.00 | - |
| Mar 25, 2022 | 63.00 | 64.00 | 63.00 | 64.00 | 64.00 | - |
| Mar 24, 2022 | 63.00 | 64.20 | 63.00 | 64.20 | 64.20 | - |
| Mar 23, 2022 | 64.40 | 64.40 | 63.40 | 63.40 | 63.40 | - |
| Mar 22, 2022 | 63.80 | 66.40 | 63.80 | 65.00 | 65.00 | - |
| Mar 21, 2022 | 64.40 | 64.40 | 63.80 | 64.40 | 64.40 | - |
| Mar 18, 2022 | 62.20 | 64.60 | 62.20 | 64.60 | 64.60 | - |
| Mar 17, 2022 | 60.00 | 61.80 | 60.00 | 61.80 | 61.80 | - |
| Mar 16, 2022 | 59.00 | 60.60 | 59.00 | 60.60 | 60.60 | - |
| Mar 15, 2022 | 60.40 | 60.40 | 59.20 | 59.20 | 59.20 | - |
| Mar 14, 2022 | 60.00 | 60.80 | 60.00 | 60.80 | 60.80 | - |
| Mar 11, 2022 | 60.20 | 60.20 | 60.00 | 60.20 | 60.20 | - |
| Mar 10, 2022 | 60.20 | 60.20 | 60.00 | 60.00 | 60.00 | 90 |
| Mar 09, 2022 | 59.00 | 60.60 | 59.00 | 60.20 | 60.20 | - |
| Mar 08, 2022 | 61.20 | 61.20 | 58.60 | 60.00 | 60.00 | - |
| Mar 07, 2022 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 200 |
| Mar 04, 2022 | 62.40 | 62.40 | 59.80 | 59.80 | 59.80 | - |
| Mar 03, 2022 | 66.00 | 66.20 | 63.80 | 63.80 | 63.80 | - |
| Mar 02, 2022 | 67.40 | 67.40 | 64.80 | 64.80 | 64.80 | - |
| Mar 01, 2022 | 66.40 | 67.20 | 66.40 | 67.00 | 67.00 | - |
| Feb 28, 2022 | 66.20 | 67.20 | 66.00 | 67.20 | 67.20 | 65 |
| Feb 25, 2022 | 67.80 | 67.80 | 66.80 | 66.80 | 66.80 | 262 |
| Feb 24, 2022 | 67.80 | 67.80 | 67.20 | 67.20 | 67.20 | - |
| Feb 23, 2022 | 69.20 | 69.20 | 67.80 | 67.80 | 67.80 | 27 |
| Feb 22, 2022 | 67.00 | 68.40 | 67.00 | 68.40 | 68.40 | - |
| Feb 21, 2022 | 66.40 | 68.20 | 66.40 | 68.20 | 68.20 | - |
| Feb 18, 2022 | 67.40 | 68.00 | 66.40 | 66.40 | 66.40 | - |
| Feb 17, 2022 | 67.60 | 67.80 | 67.20 | 67.40 | 67.40 | - |
| Feb 16, 2022 | 66.40 | 67.60 | 65.60 | 67.60 | 67.60 | - |
| Feb 15, 2022 | 64.40 | 66.40 | 64.40 | 66.40 | 66.40 | - |
| Feb 14, 2022 | 66.40 | 66.40 | 64.20 | 64.40 | 64.40 | - |
| Feb 11, 2022 | 66.00 | 66.40 | 66.00 | 66.40 | 66.40 | - |
| Feb 10, 2022 | 65.80 | 66.00 | 65.80 | 66.00 | 66.00 | - |
| Feb 09, 2022 | 65.00 | 65.80 | 64.80 | 65.80 | 65.80 | - |
| Feb 08, 2022 | 66.00 | 66.20 | 64.80 | 65.00 | 65.00 | - |
| Feb 07, 2022 | 67.00 | 67.00 | 66.00 | 66.00 | 66.00 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
