RTL Group S.A. (RRTL.DE)
34.30
1.05 (3.16%)
At close: Mar 06, 2025, 5:29 PM
RRTL.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 31.65 | 33.25 | 31.65 | 33.25 | 1.80 | 5.72% | 296,206 |
| Mar 4, 2025 | 32.50 | 32.65 | 31.20 | 31.45 | -1.30 | -3.97% | 184,628 |
| Mar 3, 2025 | 32.05 | 33.10 | 31.90 | 32.75 | 0.85 | 2.66% | 225,627 |
| Feb 28, 2025 | 32.35 | 32.65 | 31.90 | 31.90 | -0.75 | -2.30% | 1,015,467 |
| Feb 27, 2025 | 32.55 | 32.90 | 32.25 | 32.65 | -0.30 | -0.91% | 143,287 |
| Feb 26, 2025 | 32.65 | 33.10 | 32.60 | 32.95 | 0.40 | 1.23% | 145,326 |
| Feb 25, 2025 | 32.35 | 32.95 | 32.25 | 32.55 | 0.30 | 0.93% | 131,105 |
| Feb 24, 2025 | 31.80 | 32.95 | 31.80 | 32.25 | 0.90 | 2.87% | 139,719 |
| Feb 21, 2025 | 31.05 | 31.40 | 31.05 | 31.35 | 0.30 | 0.97% | 75,101 |
| Feb 20, 2025 | 31.60 | 31.85 | 30.95 | 31.05 | -0.45 | -1.43% | 86,581 |
| Feb 19, 2025 | 31.85 | 32.10 | 31.20 | 31.50 | -0.30 | -0.94% | 139,313 |
| Feb 18, 2025 | 31.55 | 32.00 | 31.45 | 31.80 | 0.35 | 1.11% | 139,359 |
| Feb 17, 2025 | 31.20 | 31.60 | 31.20 | 31.45 | 0.15 | 0.48% | 85,335 |
| Feb 14, 2025 | 31.00 | 31.40 | 30.90 | 31.30 | 0.30 | 0.97% | 86,670 |
| Feb 13, 2025 | 30.75 | 31.20 | 30.70 | 31.00 | 0.45 | 1.47% | 132,867 |
| Feb 12, 2025 | 30.45 | 30.95 | 30.35 | 30.55 | 0.25 | 0.83% | 152,137 |
| Feb 11, 2025 | 30.30 | 30.40 | 30.05 | 30.30 | 0.10 | 0.33% | 56,983 |
| Feb 10, 2025 | 29.75 | 30.30 | 29.70 | 30.20 | 0.60 | 2.03% | 71,139 |
| Feb 7, 2025 | 29.70 | 29.85 | 29.40 | 29.60 | 0.00 | 0.00% | 90,528 |
| Feb 6, 2025 | 29.55 | 29.75 | 29.50 | 29.60 | 0.20 | 0.68% | 56,044 |
| Feb 5, 2025 | 29.65 | 29.65 | 29.10 | 29.40 | -0.20 | -0.68% | 55,650 |
| Feb 4, 2025 | 29.50 | 29.65 | 29.35 | 29.60 | 0.05 | 0.17% | 49,978 |
| Feb 3, 2025 | 29.20 | 29.55 | 29.05 | 29.55 | 0.00 | 0.00% | 65,037 |
| Jan 31, 2025 | 29.55 | 29.55 | 29.25 | 29.55 | 0.05 | 0.17% | 54,742 |
| Jan 30, 2025 | 29.00 | 29.55 | 28.95 | 29.50 | 0.50 | 1.72% | 143,868 |
| Jan 29, 2025 | 29.15 | 29.35 | 28.90 | 29.00 | -0.05 | -0.17% | 67,541 |
| Jan 28, 2025 | 28.85 | 29.20 | 28.85 | 29.05 | 0.15 | 0.52% | 52,887 |
| Jan 27, 2025 | 28.25 | 28.90 | 28.15 | 28.90 | 0.65 | 2.30% | 133,484 |
| Jan 24, 2025 | 28.20 | 28.55 | 28.05 | 28.25 | 0.15 | 0.53% | 84,444 |
| Jan 23, 2025 | 27.85 | 28.15 | 27.80 | 28.10 | 0.35 | 1.26% | 64,340 |
| Jan 22, 2025 | 28.05 | 28.30 | 27.75 | 27.75 | -0.35 | -1.25% | 64,933 |
| Jan 21, 2025 | 27.85 | 28.15 | 27.80 | 28.10 | 0.20 | 0.72% | 48,536 |
| Jan 20, 2025 | 27.85 | 28.20 | 27.80 | 27.90 | 0.20 | 0.72% | 58,962 |
| Jan 17, 2025 | 27.75 | 28.00 | 27.65 | 27.70 | -0.05 | -0.18% | 73,813 |
| Jan 16, 2025 | 28.10 | 28.15 | 27.55 | 27.75 | -0.20 | -0.72% | 70,396 |
| Jan 15, 2025 | 27.70 | 27.95 | 27.65 | 27.95 | 0.50 | 1.82% | 47,431 |
| Jan 14, 2025 | 28.05 | 28.40 | 27.45 | 27.45 | -0.45 | -1.61% | 130,494 |
| Jan 13, 2025 | 27.70 | 28.10 | 27.45 | 27.90 | 0.40 | 1.45% | 87,893 |
| Jan 10, 2025 | 27.70 | 27.90 | 27.50 | 27.50 | -0.15 | -0.54% | 80,564 |
| Jan 9, 2025 | 27.30 | 27.65 | 27.10 | 27.65 | 0.45 | 1.65% | 133,172 |
| Jan 8, 2025 | 27.30 | 27.35 | 26.95 | 27.20 | -0.10 | -0.37% | 77,551 |
| Jan 7, 2025 | 27.20 | 27.50 | 26.95 | 27.30 | 0.15 | 0.55% | 71,838 |
| Jan 6, 2025 | 27.05 | 27.30 | 26.75 | 27.15 | 0.20 | 0.74% | 63,764 |
| Jan 3, 2025 | 27.20 | 27.30 | 26.90 | 26.95 | -0.20 | -0.74% | 86,504 |
| Jan 2, 2025 | 26.80 | 27.15 | 26.75 | 27.15 | 0.45 | 1.69% | 112,077 |
| Dec 30, 2024 | 26.80 | 26.85 | 26.60 | 26.70 | -0.15 | -0.56% | 67,157 |
| Dec 27, 2024 | 26.50 | 26.85 | 26.50 | 26.85 | 0.40 | 1.51% | 74,379 |
| Dec 23, 2024 | 26.25 | 26.45 | 26.10 | 26.45 | 0.05 | 0.19% | 110,639 |
| Dec 20, 2024 | 26.15 | 26.50 | 25.80 | 26.40 | -0.10 | -0.38% | 130,704 |
| Dec 19, 2024 | 26.70 | 27.00 | 26.50 | 26.50 | -0.50 | -1.85% | 86,161 |