RYO1.F - Ryobi Limited

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 201912.9412.9412.9412.9412.94100
Aug 20, 201913.0413.0413.0413.0413.04-
Aug 19, 201913.0713.0813.0613.0613.06-
Aug 16, 201912.9812.9812.9812.9812.98-
Aug 15, 201913.2413.2413.2413.2413.24-
Aug 14, 201913.2313.2313.2313.2313.23-
Aug 13, 201913.3313.3313.3313.3313.33-
Aug 12, 201913.9013.9013.9013.9013.90-
Aug 09, 201913.9013.9013.9013.9013.90-
Aug 08, 201914.0014.0014.0014.0014.00-
Aug 07, 201913.6713.6713.6713.6713.67-
Aug 06, 201913.7613.7613.7613.7613.76-
Aug 05, 201914.3814.3814.3814.3814.38-
Aug 02, 201915.0315.0315.0315.0315.03-
Aug 01, 201915.8915.8915.8915.8915.89-
Jul 31, 201916.3816.3816.3816.3816.38-
Jul 30, 201916.6016.6016.5816.5816.58-
Jul 29, 201916.0916.0916.0916.0916.09-
Jul 26, 201916.2816.2916.2816.2916.29-
Jul 25, 201916.8516.8516.8516.8516.85-
Jul 24, 201916.6716.6816.6716.6816.68-
Jul 23, 201916.3316.3316.3316.3316.33-
Jul 22, 201916.0616.0616.0516.0516.05-
Jul 19, 201915.7415.8415.7415.8415.84-
Jul 18, 201915.3715.3715.3715.3715.37-
Jul 17, 201916.1016.1016.1016.1016.10-
Jul 16, 201916.1016.2016.1016.2016.20-
Jul 15, 201916.2016.2016.2016.2016.20-
Jul 12, 201916.2016.2016.2016.2016.20-
Jul 11, 201916.4016.4016.4016.4016.40-
Jul 10, 201916.4016.4016.4016.4016.40-
Jul 09, 201916.7016.7016.7016.7016.70-
Jul 08, 201917.0017.0017.0017.0017.00-
Jul 05, 201916.8916.8916.8916.8916.89-
Jul 04, 201917.1117.1117.0417.0417.04-
Jul 03, 201916.9216.9216.9216.9216.92-
Jul 02, 201917.0217.0217.0217.0217.02-
Jul 01, 201916.7916.7916.7916.7916.79-
Jun 28, 201916.1816.1816.1716.1716.17-
Jun 27, 201916.2216.2616.2216.2616.26-
Jun 26, 201915.7215.7215.6915.6915.69-
Jun 26, 201935 Dividend
Jun 25, 201915.9515.9515.9515.95-19.05-
Jun 24, 201916.2716.2716.2716.27-19.43-
Jun 21, 201916.3516.3516.3516.35-19.53-
Jun 20, 201916.3316.3316.3316.33-19.51-
Jun 19, 201916.4416.4416.4216.42-19.61-
Jun 18, 201915.9016.7215.9016.72-19.97100
Jun 17, 201916.2516.2516.2216.22-19.37-
Jun 14, 201916.4616.5016.4616.50-19.70-
Jun 13, 201916.2416.2416.2416.24-19.40-
Jun 12, 201916.8617.6916.7816.78-20.04100
Jun 11, 201916.5916.5916.5916.59-19.82-
Jun 07, 201916.1516.1516.1516.15-19.29-
Jun 06, 201916.0716.0716.0716.07-19.20-
Jun 05, 201916.5316.5316.5116.51-19.72-
Jun 04, 201915.9015.9015.9015.90-18.99-
Jun 03, 201915.9015.9015.9015.90-18.99-
May 31, 201916.0416.0416.0416.04-19.16-
May 30, 201916.3316.3316.3316.33-19.51-
May 29, 201917.2517.2516.3416.34-19.52300
May 28, 201916.5916.5916.5916.59-19.82-
May 27, 201916.3316.3316.3316.33-19.50-
May 24, 201916.8016.8016.3316.33-19.51800
May 23, 201916.8016.8016.8016.80-20.07-
May 22, 201916.8916.9616.8916.96-20.25-
May 21, 201917.0817.0817.0817.08-20.40-
May 20, 201917.1317.1917.1317.19-20.54-
May 17, 201917.2917.2917.2917.29-20.65-
May 16, 201917.2817.3017.2817.30-20.66-
May 15, 201917.9118.0917.9118.09-21.60-
May 14, 201917.1717.1717.1717.17-20.51-
May 13, 201917.8417.8417.6517.69-21.13-
May 10, 201919.6319.7619.6319.76-23.60-
May 09, 201918.3618.3618.3618.36-21.93-
May 08, 201918.8618.8918.8618.89-22.56-
May 07, 201919.1519.2119.1519.21-22.95-
May 06, 201919.9019.9019.9019.90-23.77-
May 03, 201919.8119.8319.8119.83-23.68-
May 02, 201919.7619.7819.7619.78-23.62-
Apr 30, 201919.8019.8019.8019.80-23.6532
Apr 29, 201919.8019.8019.8019.80-23.65-
Apr 26, 201919.8419.8419.8419.84-23.70-
Apr 25, 201920.0820.0820.0820.08-23.98-
Apr 24, 201920.1720.2020.1720.20-24.13-
Apr 23, 201920.3320.3320.3320.33-24.28-
Apr 18, 201920.2520.2520.2520.25-24.19-
Apr 17, 201920.7520.7520.7520.75-24.78-
Apr 16, 201920.4520.4520.4520.45-24.42-
Apr 15, 201920.4320.4320.4320.43-24.40-
Apr 12, 201920.0820.0820.0820.08-23.98-
Apr 11, 201919.8719.8719.8719.87-23.73-
Apr 10, 201920.5320.5320.5320.53-24.52-
Apr 09, 201920.5020.5020.5020.50-24.49-
Apr 08, 201920.6020.6020.6020.60-24.60-
Apr 05, 201920.7020.7020.7020.70-24.72-
Apr 04, 201920.2720.2720.2720.27-24.21-
Apr 03, 201920.1820.1820.1820.18-24.10-
Apr 02, 201919.9519.9519.9519.95-23.83-
Apr 01, 201920.1720.1720.1720.17-24.09-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...