RRU.SG - Rolls-Royce Holdings PLC

Stuttgart - Stuttgart Prix différé. Devise en EUR
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
09 juin 20231,73051,73051,72701,72701,7270300
08 juin 20231,70651,72651,70651,71651,7165-
07 juin 20231,71551,73151,71551,72451,7245-
06 juin 20231,68851,71451,68851,71451,7145-
05 juin 20231,71701,73051,70151,70151,7015325
02 juin 20231,69701,71651,69701,71451,7145-
01 juin 2023------
31 mai 20231,65101,66501,64001,64001,6400410
30 mai 20231,73551,73551,66651,68651,6865582
29 mai 20231,73551,75051,73551,73551,7355-
26 mai 20231,70951,71051,70951,71051,7105-
25 mai 20231,64051,72951,64051,71451,714560
24 mai 20231,73751,73751,69451,69451,69451 960
23 mai 2023------
22 mai 20231,77551,80701,77551,80701,8070-
19 mai 20231,77951,80051,77951,79451,794515 030
18 mai 20231,73901,79051,73901,78451,7845-
17 mai 20231,68851,74601,68851,74601,74603 000
16 mai 20231,65901,72851,65901,69501,6950-
15 mai 20231,70051,70051,66251,66251,66253 500
12 mai 20231,69951,71551,68801,68801,68805 500
11 mai 20231,76201,76201,70351,70351,70351 000
10 mai 20231,72001,77901,72001,77001,770038 000
09 mai 20231,71251,74301,71251,72451,7245500
08 mai 20231,70201,72651,70201,72651,72652 800
05 mai 20231,66501,71251,66501,71251,712520
04 mai 20231,71501,73851,69201,70851,70859 000
03 mai 20231,69001,73001,69001,72051,72052 000
02 mai 20231,71351,73951,71351,73001,73002 800
28 avr. 20231,69501,72201,69501,72201,7220-
27 avr. 20231,69501,72251,69501,72251,7225-
26 avr. 20231,71451,71451,69651,70051,7005-
25 avr. 20231,70451,74501,70201,71401,71403 500
24 avr. 20231,70751,75251,70751,75151,75153 875
21 avr. 20231,73501,74151,71851,72501,72506 210
20 avr. 20231,73351,75101,73351,74651,74656 350
19 avr. 20231,74101,76151,74101,75651,75655 033
18 avr. 20231,70801,74251,70801,74251,74253 000
17 avr. 20231,68251,68251,68251,68251,6825-
14 avr. 20231,67751,67751,67751,67751,6775-
13 avr. 20231,67351,70001,67351,70001,70001 000
12 avr. 20231,66851,67801,65651,66101,6610700
11 avr. 2023------
06 avr. 20231,61101,66051,61101,66051,6605-
05 avr. 20231,62701,66401,62701,65201,6520630
04 avr. 20231,69701,69701,67401,67401,6740330
03 avr. 20231,66251,71651,66251,71101,7110-
31 mars 20231,67401,70601,67401,69801,6980-
30 mars 20231,66401,70201,66401,69801,6980500
29 mars 20231,65401,68401,64601,67401,67401 000
28 mars 20231,64001,65001,62801,65001,650010 000
27 mars 20231,61001,64601,61001,64601,6460-
24 mars 20231,66601,66601,61401,61401,614035 100
23 mars 20231,66201,68601,65001,68601,6860640
22 mars 20231,69001,69601,65001,65001,65001 350
21 mars 20231,62401,70201,62401,69201,69204 200
20 mars 20231,57601,61801,56001,61601,61601 000
17 mars 20231,65601,68401,65601,68401,6840966
16 mars 20231,65201,68601,63401,68601,6860225
15 mars 20231,74401,74401,66801,66801,66803 000
14 mars 20231,63001,77401,63001,77401,77402 000
13 mars 20231,65401,70401,64601,64801,648011 250
10 mars 20231,70801,73601,68801,68801,68803 240
09 mars 20231,76801,79801,76801,79801,7980500
08 mars 20231,73401,78801,73401,78801,78807 285
07 mars 20231,70201,71001,70201,71001,71003 000
06 mars 20231,70801,77401,70801,73801,738014 770
03 mars 20231,65601,70001,65601,70001,70001 350
02 mars 20231,62601,68601,62601,64401,64401 100
01 mars 20231,64001,67801,62601,67001,670020 678
28 févr. 20231,61001,67801,61001,67201,672050 300
27 févr. 20231,58001,64801,58001,59001,590033 410
24 févr. 20231,48001,61001,48001,54201,542066 366
23 févr. 20231,21801,52201,21801,46601,466099 083
22 févr. 20231,23001,24201,21401,22001,22001 000
21 févr. 20231,25201,25201,23801,25201,2520-
20 févr. 20231,24801,25401,24801,25401,25407 600
17 févr. 20231,25401,25601,24201,25601,25602 000
16 févr. 20231,27601,29401,26601,29401,29402 700
15 févr. 20231,21401,28001,21401,28001,280035 100
14 févr. 20231,21201,22001,21201,22001,2200-
13 févr. 20231,21201,21201,21201,21201,2120-
10 févr. 20231,19401,22601,19401,20401,204043 000
09 févr. 20231,22001,23601,22001,22201,222030 000
08 févr. 20231,20801,23201,20801,22601,2260-
07 févr. 20231,19401,21001,19401,20201,2020-
06 févr. 20231,20201,20201,19401,19401,194021 600
03 févr. 20231,20001,20801,19801,20401,2040-
02 févr. 20231,17401,20201,17401,19201,1920-
01 févr. 20231,18801,19801,18801,19801,19804 000
31 janv. 20231,21801,22801,19801,19801,19801 300
30 janv. 20231,24801,24801,22001,22801,228019 850
27 janv. 20231,29401,29401,29401,29401,2940-
26 janv. 20231,25401,25401,25401,25401,2540-
25 janv. 20231,23601,28201,23601,28201,28207 500
24 janv. 20231,23801,27801,23801,26001,260062 250
23 janv. 20231,20401,21801,18601,21801,21803 000
20 janv. 20231,16601,21001,16601,21001,2100-
19 janv. 20231,22401,22401,21201,21401,21405 500
18 janv. 20231,22601,25001,22601,25001,2500236
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...