ROT.F - Edmond de Rothschild (Suisse) S.A.

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 201913,800.0013,800.0013,800.0013,800.0013,800.00-
Jul 16, 201913,800.0013,800.0013,800.0013,800.0013,800.00-
Jul 15, 201913,800.0013,800.0013,800.0013,800.0013,800.00-
Jul 12, 201913,800.0013,800.0013,800.0013,800.0013,800.00-
Jul 11, 201913,800.0013,800.0013,800.0013,800.0013,800.00-
Jul 10, 201913,800.0013,800.0013,800.0013,800.0013,800.00-
Jul 09, 201913,800.0013,800.0013,800.0013,800.0013,800.00-
Jul 08, 201913,800.0013,800.0013,800.0013,800.0013,800.00-
Jul 05, 201913,800.0013,800.0013,800.0013,800.0013,800.00-
Jul 04, 201913,800.0013,800.0013,800.0013,800.0013,800.00-
Jul 03, 201913,800.0013,800.0013,800.0013,800.0013,800.00-
Jul 02, 201913,800.0013,800.0013,800.0013,800.0013,800.00-
Jul 01, 201913,800.0013,800.0013,800.0013,800.0013,800.00-
Jun 28, 201913,800.0013,800.0013,800.0013,800.0013,800.00-
Jun 27, 201913,700.0013,800.0013,700.0013,800.0013,800.00-
Jun 26, 201914,000.0014,000.0014,000.0014,000.0014,000.00-
Jun 25, 201913,900.0014,000.0013,900.0014,000.0014,000.00-
Jun 24, 201913,900.0013,900.0013,900.0013,900.0013,900.00-
Jun 21, 201913,900.0013,900.0013,900.0013,900.0013,900.00-
Jun 20, 201913,800.0013,900.0013,800.0013,900.0013,900.00-
Jun 19, 201913,800.0013,800.0013,800.0013,800.0013,800.00-
Jun 18, 201913,800.0013,800.0013,800.0013,800.0013,800.00-
Jun 17, 201913,800.0013,800.0013,800.0013,800.0013,800.00-
Jun 14, 201913,800.0013,800.0013,800.0013,800.0013,800.00-
Jun 13, 201913,800.0013,800.0013,800.0013,800.0013,800.00-
Jun 12, 201913,800.0013,800.0013,800.0013,800.0013,800.00-
Jun 11, 201913,800.0013,800.0013,800.0013,800.0013,800.00-
Jun 07, 201913,800.0013,800.0013,800.0013,800.0013,800.00-
Jun 06, 201913,800.0013,800.0013,800.0013,800.0013,800.00-
Jun 05, 201913,800.0013,800.0013,800.0013,800.0013,800.00-
Jun 04, 201913,800.0013,800.0013,800.0013,800.0013,800.00-
Jun 03, 201913,900.0013,900.0013,800.0013,800.0013,800.00-
May 31, 201913,800.0013,800.0013,800.0013,800.0013,800.00-
May 30, 201913,800.0013,800.0013,800.0013,800.0013,800.00-
May 29, 201913,800.0013,800.0013,800.0013,800.0013,800.00-
May 28, 201913,800.0013,800.0013,700.0013,700.0013,700.00-
May 27, 201913,800.0013,800.0013,800.0013,800.0013,800.00-
May 24, 201913,800.0013,800.0013,800.0013,800.0013,800.00-
May 23, 201913,700.0013,800.0013,700.0013,800.0013,800.00-
May 22, 201913,700.0013,700.0013,700.0013,700.0013,700.00-
May 21, 201913,700.0013,700.0013,700.0013,700.0013,700.00-
May 20, 201913,700.0013,700.0013,700.0013,700.0013,700.00-
May 17, 201913,700.0013,700.0013,700.0013,700.0013,700.00-
May 16, 201913,700.0013,700.0013,700.0013,700.0013,700.00-
May 15, 201913,700.0013,700.0013,700.0013,700.0013,700.00-
May 14, 201913,700.0013,700.0013,700.0013,700.0013,700.00-
May 13, 201913,600.0013,600.0013,600.0013,600.0013,600.00-
May 10, 201913,600.0013,600.0013,600.0013,600.0013,600.00-
May 09, 201913,500.0013,500.0013,500.0013,500.0013,500.00-
May 08, 201913,500.0013,600.0013,500.0013,600.0013,600.00-
May 07, 201913,600.0013,600.0013,600.0013,600.0013,600.00-
May 06, 201913,600.0013,600.0013,600.0013,600.0013,600.00-
May 03, 201913,600.0013,600.0013,400.0013,400.0013,400.00-
May 02, 201913,600.0013,600.0013,600.0013,600.0013,600.00-
Apr 30, 201913,600.0013,600.0013,500.0013,500.0013,500.00-
Apr 30, 20192445 Dividend
Apr 29, 201915,500.0015,500.0015,500.0015,500.0013,055.00-
Apr 26, 201915,400.0015,400.0015,400.0015,400.0012,970.77-
Apr 25, 201915,400.0015,400.0015,400.0015,400.0012,970.77-
Apr 24, 201915,400.0015,400.0015,400.0015,400.0012,970.77-
Apr 23, 201915,300.0015,300.0015,300.0015,300.0012,886.55-
Apr 18, 201915,400.0015,400.0015,400.0015,400.0012,970.77-
Apr 17, 201915,400.0015,400.0015,400.0015,400.0012,970.77-
Apr 16, 201915,500.0015,500.0015,500.0015,500.0013,055.00-
Apr 15, 201915,500.0015,500.0015,500.0015,500.0013,055.00-
Apr 12, 201915,500.0015,500.0015,500.0015,500.0013,055.00-
Apr 11, 201915,500.0015,500.0015,500.0015,500.0013,055.00-
Apr 10, 201915,600.0015,600.0015,600.0015,600.0013,139.23-
Apr 09, 201915,600.0015,600.0015,500.0015,500.0013,055.00-
Apr 08, 201915,600.0015,600.0015,600.0015,600.0013,139.23-
Apr 05, 201915,600.0015,600.0015,600.0015,600.0013,139.23-
Apr 04, 201915,700.0015,700.0015,700.0015,700.0013,223.45-
Apr 03, 201915,700.0015,700.0015,700.0015,700.0013,223.45-
Apr 02, 201915,700.0015,700.0015,700.0015,700.0013,223.45-
Apr 01, 201915,700.0015,700.0015,700.0015,700.0013,223.45-
Mar 29, 201915,700.0015,700.0015,700.0015,700.0013,223.45-
Mar 28, 201915,700.0015,700.0015,700.0015,700.0013,223.45-
Mar 27, 201915,700.0015,700.0015,700.0015,700.0013,223.45-
Mar 26, 201915,600.0015,600.0015,600.0015,600.0013,139.23-
Mar 25, 201915,200.0015,500.0015,200.0015,500.0013,055.003
Mar 22, 201915,500.0015,500.0015,500.0015,500.0013,055.00-
Mar 21, 201915,400.0015,500.0015,400.0015,500.0013,055.0025
Mar 20, 201915,400.0015,500.0015,400.0015,500.0013,055.001
Mar 19, 201915,500.0015,500.0015,300.0015,400.0012,970.771
Mar 18, 201915,400.0015,400.0015,400.0015,400.0012,970.77-
Mar 15, 201915,400.0015,500.0015,400.0015,400.0012,970.771
Mar 14, 201915,300.0015,300.0015,300.0015,300.0012,886.55-
Mar 13, 201915,600.0015,600.0015,500.0015,500.0013,055.001
Mar 12, 201914,100.0014,100.0014,100.0014,100.0011,875.84-
Mar 11, 201914,300.0014,300.0014,100.0014,100.0011,875.84-
Mar 08, 201914,200.0014,400.0014,200.0014,400.0012,128.52-
Mar 07, 201914,300.0014,300.0014,300.0014,300.0012,044.29-
Mar 06, 201914,200.0014,300.0014,200.0014,300.0012,044.29-
Mar 05, 201914,400.0014,400.0014,400.0014,400.0012,128.52-
Mar 04, 201914,200.0014,400.0014,200.0014,400.0012,128.521
Mar 01, 201913,800.0014,100.0013,800.0014,100.0011,875.84-
Feb 28, 201913,800.0013,800.0013,800.0013,800.0011,623.16-
Feb 27, 201913,800.0013,800.0013,800.0013,800.0011,623.16-
Feb 26, 201913,800.0013,800.0013,800.0013,800.0011,623.16-
Feb 25, 201913,600.0013,600.0013,600.0013,600.0011,454.71-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...