RTL Group S.A. (RRTL.DE)
XETRA: RRTL.DE
· Real-Time Price · USD
34.90
-0.20 (-0.57%)
At close: Apr 17, 2025, 5:29 PM
RRTL.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 35.10 | 35.10 | 34.45 | 34.90 | n/a | -0.57% | 77,735 |
| Apr 16, 2025 | 35.20 | 35.20 | 34.40 | 35.10 | n/a | 0.00% | 95,326 |
| Apr 15, 2025 | 34.45 | 35.20 | 34.45 | 35.10 | n/a | 2.33% | 90,008 |
| Apr 14, 2025 | 34.35 | 34.45 | 33.80 | 34.30 | n/a | 2.24% | 98,200 |
| Apr 11, 2025 | 34.15 | 34.30 | 33.20 | 33.55 | n/a | -0.59% | 129,504 |
| Apr 10, 2025 | 34.30 | 34.30 | 33.45 | 33.75 | n/a | 3.85% | 105,780 |
| Apr 9, 2025 | 32.25 | 32.80 | 32.00 | 32.50 | n/a | -2.11% | 110,329 |
| Apr 8, 2025 | 32.65 | 33.45 | 32.40 | 33.20 | n/a | 3.91% | 138,840 |
| Apr 7, 2025 | 31.00 | 32.95 | 30.15 | 31.95 | n/a | -1.08% | 271,643 |
| Apr 4, 2025 | 34.10 | 34.15 | 31.50 | 32.30 | n/a | -5.83% | 313,795 |
| Apr 3, 2025 | 34.45 | 35.10 | 34.30 | 34.30 | n/a | -1.86% | 88,499 |
| Apr 2, 2025 | 35.10 | 35.30 | 34.65 | 34.95 | n/a | -0.85% | 73,568 |
| Apr 1, 2025 | 35.30 | 35.40 | 34.90 | 35.25 | n/a | 1.00% | 103,154 |
| Mar 31, 2025 | 34.80 | 35.00 | 34.45 | 34.90 | n/a | 0.00% | 145,230 |
| Mar 28, 2025 | 35.60 | 35.65 | 34.85 | 34.90 | n/a | -1.97% | 96,359 |
| Mar 27, 2025 | 35.65 | 35.85 | 35.20 | 35.60 | n/a | -1.11% | 106,892 |
| Mar 26, 2025 | 36.25 | 36.60 | 36.00 | 36.00 | n/a | -0.69% | 164,690 |
| Mar 25, 2025 | 35.30 | 36.25 | 35.05 | 36.25 | n/a | 2.26% | 155,105 |
| Mar 24, 2025 | 35.60 | 35.80 | 35.10 | 35.45 | n/a | 0.57% | 112,708 |
| Mar 21, 2025 | 34.40 | 35.50 | 34.40 | 35.25 | n/a | 2.03% | 304,772 |