RME.F - ResMed Inc.

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 2020146.00146.00146.00146.00146.007
Jan 23, 2020148.00148.00148.00148.00148.00-
Jan 22, 2020146.00146.00146.00146.00146.00-
Jan 21, 2020144.00144.00144.00144.00144.00-
Jan 20, 2020146.00146.00146.00146.00146.007
Jan 17, 2020144.00144.00144.00144.00144.00-
Jan 16, 2020142.00142.00142.00142.00142.00-
Jan 15, 2020142.00142.00142.00142.00142.00-
Jan 14, 2020141.00141.00141.00141.00141.00-
Jan 13, 2020140.00140.00140.00140.00140.00-
Jan 10, 2020------
Jan 09, 2020140.00140.00140.00140.00140.00-
Jan 08, 2020138.00138.00138.00138.00138.00-
Jan 07, 2020139.00141.00139.00141.00141.0025
Jan 06, 2020140.00140.00140.00140.00140.00100
Jan 03, 2020138.00138.00138.00138.00138.00-
Jan 02, 2020138.00138.00138.00138.00138.0036
Dec 30, 2019137.00137.00137.00137.00137.00-
Dec 27, 2019139.00140.00138.00138.00138.0050
Dec 23, 2019140.00140.00140.00140.00140.00-
Dec 20, 2019139.00141.00139.00141.00141.0037
Dec 19, 2019139.00139.00139.00139.00139.00-
Dec 18, 2019140.00140.00140.00140.00140.00-
Dec 17, 2019139.00140.00139.00140.00140.0036
Dec 16, 2019137.00137.00137.00137.00137.0070
Dec 13, 2019137.00138.00137.00138.00138.0086
Dec 12, 2019134.00134.00134.00134.00134.00-
Dec 11, 2019134.00134.00134.00134.00134.00-
Dec 10, 2019134.00134.00134.00134.00134.00-
Dec 09, 2019135.00135.00135.00135.00135.00-
Dec 06, 2019134.00134.00134.00134.00134.00-
Dec 05, 2019135.00135.00135.00135.00135.00-
Dec 04, 2019134.00134.00134.00134.00134.00-
Dec 03, 2019134.00134.00134.00134.00134.00-
Dec 02, 2019135.00135.00135.00135.00135.00-
Nov 29, 2019136.00136.00136.00136.00136.00-
Nov 28, 2019136.00136.00136.00136.00136.00-
Nov 27, 2019135.00136.00135.00136.00136.00100
Nov 26, 2019132.00132.00132.00132.00132.00-
Nov 25, 2019133.00133.00133.00133.00133.001
Nov 22, 2019131.00131.00131.00131.00131.00-
Nov 21, 2019134.00134.00134.00134.00134.00-
Nov 20, 2019134.00134.00134.00134.00134.00-
Nov 19, 2019133.00133.00133.00133.00133.00-
Nov 18, 2019132.00132.00132.00132.00132.00-
Nov 15, 2019131.00131.00131.00131.00131.00-
Nov 14, 2019131.00131.00131.00131.00131.00-
Nov 13, 2019130.00130.00130.00130.00130.00-
Nov 12, 2019130.00130.00130.00130.00130.00-
Nov 11, 2019130.00130.00130.00130.00130.00-
Nov 08, 2019128.00128.00128.00128.00128.00-
Nov 07, 2019129.00130.00128.00128.00128.0050
Nov 06, 2019129.00129.00129.00129.00129.00-
Nov 06, 20190.39 Dividend
Nov 05, 2019132.00132.00132.00132.00131.61-
Nov 04, 2019131.00131.00131.00131.00130.61-
Nov 01, 2019132.00132.00132.00132.00131.61-
Oct 31, 2019131.00131.00131.00131.00130.61-
Oct 30, 2019131.00131.00131.00131.00130.61-
Oct 29, 2019130.00130.00130.00130.00129.62-
Oct 28, 2019129.00129.00127.00127.00126.62-
Oct 25, 2019125.00125.00125.00125.00124.63-
Oct 24, 2019113.00113.00113.00113.00112.67-
Oct 23, 2019113.00113.00113.00113.00112.67-
Oct 22, 2019116.00116.00116.00116.00115.66-
Oct 21, 2019117.00117.00117.00117.00116.65-
Oct 18, 2019118.00118.00118.00118.00117.65-
Oct 17, 2019118.00118.00118.00118.00117.65-
Oct 16, 2019118.00119.00118.00119.00118.6510
Oct 15, 2019117.00117.00117.00117.00116.65-
Oct 14, 2019117.00117.00117.00117.00116.65-
Oct 11, 2019118.00118.00118.00118.00117.65-
Oct 10, 2019120.00120.00120.00120.00119.65-
Oct 09, 2019118.00118.00118.00118.00117.65-
Oct 08, 2019120.00120.00120.00120.00119.65-
Oct 07, 2019120.00120.00120.00120.00119.65-
Oct 04, 2019118.00118.00118.00118.00117.65-
Oct 02, 2019122.00122.00122.00122.00121.64-
Oct 01, 2019124.00124.00124.00124.00123.63-
Sep 30, 2019121.00121.00121.00121.00120.64-
Sep 27, 2019122.84122.84122.84122.84122.48-
Sep 26, 2019123.24123.24123.24123.24122.88-
Sep 25, 2019122.40122.40122.40122.40122.04-
Sep 24, 2019122.40124.50122.40124.50124.1350
Sep 23, 2019121.12121.82121.12121.82121.4622
Sep 20, 2019119.88119.88119.88119.88119.53-
Sep 19, 2019119.20119.20119.20119.20118.85-
Sep 18, 2019120.16120.16119.98119.98119.633
Sep 17, 2019117.94117.94117.94117.94117.59-
Sep 16, 2019118.54118.54118.54118.54118.19-
Sep 13, 2019120.10120.10120.10120.10119.75-
Sep 12, 2019120.50120.50120.50120.50120.14-
Sep 11, 2019120.70120.70120.70120.70120.34-
Sep 10, 2019121.44121.44120.60120.60120.2440
Sep 09, 2019126.30126.30126.30126.30125.931
Sep 06, 2019126.12126.12126.12126.12125.75-
Sep 05, 2019125.08125.08125.08125.08124.71-
Sep 04, 2019124.60124.60124.60124.60124.23-
Sep 03, 2019126.32129.22126.32129.22128.841
Sep 02, 2019125.86125.86125.86125.86125.49-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...