Advertisement
U.S. Markets close in 6 hrs 27 mins

Rigsave S.P.A. (H68.DE)

XETRA - XETRA Delayed Price. Currency in EUR
1.9000-0.2400 (-11.21%)
As of 01:59PM CET. Market open.
Advertisement
Time Period:
Nov 27, 2023 - Nov 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 20241.90001.90001.80001.90001.90002,895
Nov 26, 20242.00002.14002.00002.14002.1400807
Nov 25, 20242.18002.18002.18002.18002.1800-
Nov 22, 20241.98002.20001.80002.18002.18003,416
Nov 21, 20242.00002.20001.92002.16002.16008,335
Nov 20, 20242.28002.30002.28002.30002.30002,700
Nov 19, 20242.26002.28001.94002.26002.26005,700
Nov 18, 20242.30002.30002.30002.30002.3000-
Nov 15, 20242.30002.30002.30002.30002.3000-
Nov 14, 20242.26002.30001.90002.30002.30001,480
Nov 13, 20242.10002.30002.00002.30002.30004,045
Nov 12, 20242.36002.36002.10002.30002.30006,365
Nov 11, 20242.40002.40002.10002.30002.30005,967
Nov 08, 20242.40002.42002.36002.36002.360021,175
Nov 07, 20242.40002.40002.04002.30002.30003,230
Nov 06, 20242.50002.50002.10002.30002.30002,340
Nov 05, 20242.60002.60001.88002.50002.500017,225
Nov 04, 20242.60002.62002.10002.40002.40004,425
Nov 01, 20242.30002.30002.10002.30002.30009,489
Oct 31, 20242.28002.36002.14002.24002.240013,621
Oct 30, 20242.30002.50002.16002.50002.500012,093
Oct 29, 20242.36002.36002.00002.26002.260028,126
Oct 28, 20242.58002.58002.12002.34002.340019,402
Oct 25, 20242.76002.76002.30002.38002.380025,579
Oct 24, 20242.52002.68002.24002.68002.68006,800
Oct 23, 20242.36002.46002.20002.46002.460012,230
Oct 22, 20242.14002.34002.00002.34002.340022,887
Oct 21, 20242.34002.50002.10002.16002.16005,992
Oct 18, 20242.80003.00002.00002.22002.220018,506
Oct 17, 20242.60002.64002.16002.64002.640023,495
Oct 16, 20243.52003.52002.36002.40002.400033,492
Oct 15, 20243.34003.40002.96003.24003.240011,746
Oct 14, 20243.26003.34003.04003.32003.32007,482
Oct 11, 20244.80005.00003.26003.26003.260012,177
Oct 10, 20245.30005.60004.90005.15005.15003,355
Oct 09, 20245.95005.95005.00005.15005.150020,751
Oct 08, 20246.40006.40006.40006.40006.4000-
Oct 07, 20246.20006.50006.10006.40006.40003,339
Oct 04, 20245.60006.10005.50006.00006.00005,712
Oct 03, 20246.55006.55005.75006.00006.00008,545
Oct 02, 20246.50008.25004.60008.25008.250015,228
Oct 01, 20247.80007.80006.50006.50006.50006,244
Sep 30, 20248.15008.15007.00008.15008.1500201
Sep 27, 20248.50008.50008.50008.50008.500010
Sep 26, 20248.90008.90008.75008.75008.75005
Sep 25, 20248.45008.45008.45008.45008.4500-
Sep 24, 20249.40009.40008.50008.50008.500063
Sep 23, 20248.40008.40007.45007.45007.4500625
Sep 20, 20248.40008.40008.00008.20008.2000153
Sep 19, 20248.50008.50008.25008.25008.2500200
Sep 18, 20248.50009.50008.50009.50009.5000135
Sep 17, 20248.500010.90008.500010.900010.90001,000
Sep 16, 202411.000011.000011.000011.000011.0000-
Sep 13, 20249.00009.00009.00009.00009.0000-
Sep 12, 20249.30009.30009.00009.00009.000020
Sep 11, 20247.00009.00007.00009.00009.000041
Sep 10, 20248.50008.90008.50008.90008.90001,115
Sep 09, 202411.300011.30009.50009.50009.5000354
Sep 06, 202410.000011.000010.000011.000011.000020
Sep 05, 20248.50008.50008.30008.30008.3000173
Sep 04, 20248.75008.75008.75008.75008.7500-
Sep 03, 20248.85008.85008.50008.75008.7500645
Sep 02, 20249.000010.00009.000010.000010.000060
Aug 30, 20248.60008.60008.45008.45008.4500100
Aug 29, 20249.50009.50008.30008.60008.60005,850
Aug 28, 202410.000010.00009.90009.90009.90002,053
Aug 27, 20249.75009.75009.75009.75009.750030
Aug 26, 20249.50009.50009.50009.50009.5000-
Aug 23, 20249.50009.50009.50009.50009.50001,500
Aug 22, 20249.75009.75009.75009.75009.7500-
Aug 21, 20249.75009.75009.75009.75009.75001,095
Aug 20, 20249.600010.00009.600010.000010.0000610
Aug 19, 20249.85009.85009.85009.85009.8500-
Aug 16, 20249.50009.85009.45009.85009.85001,220
Aug 15, 20249.200010.00009.150010.000010.0000130
Aug 14, 20249.50009.50009.50009.50009.5000-
Aug 13, 20249.80009.80009.80009.80009.80001,000
Aug 12, 20249.95009.95009.95009.95009.9500-
Aug 09, 202410.000010.00009.95009.95009.95003,276
Aug 08, 202410.500010.500010.000010.200010.20002,349
Aug 07, 20249.95009.95009.95009.95009.95001,650
Aug 06, 202410.200010.20009.75009.75009.75002,756
Aug 05, 202411.000011.900010.000010.000010.0000836
Aug 02, 202414.000014.300012.000012.000012.00001,433
Aug 01, 202414.500014.500014.400014.400014.40001,750
Jul 31, 202416.500017.000015.900015.900015.90001,110
Jul 30, 202416.500016.500015.900016.500016.50002,000
Jul 29, 202414.900015.900014.900015.900015.9000530
Jul 26, 202416.000016.500014.900014.900014.9000910
Jul 25, 202418.200018.200017.500017.500017.5000210
Jul 24, 202419.500019.500019.500019.500019.500010
Jul 23, 202420.000020.200020.000020.000020.0000532
Jul 22, 202427.000027.000027.000027.000027.0000-
Jul 19, 202427.000027.000027.000027.000027.0000-
Jul 18, 202427.000027.000027.000027.000027.0000-
Jul 17, 202427.000029.000027.000027.000027.00001,901
Jul 16, 202431.600031.600031.600031.600031.6000-
Jul 15, 202433.600033.800031.400031.600031.6000846
Jul 12, 202435.800036.000034.800034.800034.8000350
Jul 11, 202436.800036.800036.200036.200036.2000153
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...