TipRanks
Go Ultimate55% OFF

RHI Magnesita NV (RHF) Historical Prices

DE:RHF historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202632.6032.6032.6032.6032.60+1.24%00.00
Oct 29, 202631.2032.2031.2032.2032.20+2.88%300.25
Oct 28, 202631.3031.3031.3031.3031.30-3.69%00.00
Oct 27, 202629.8032.5029.8032.5032.50+7.62%1000.72
Oct 26, 202630.2030.2030.2030.2030.20-2.27%00.00
Oct 23, 202629.8030.9029.8030.9030.90+1.64%2501.82
Oct 22, 202631.0031.0030.4030.4030.40-0.65%5003.87
Oct 21, 202630.6030.6030.6030.6030.60-1.92%00.00
Oct 20, 202632.6032.6031.2031.2031.20-5.45%3502.51
Oct 19, 202633.3033.3033.0033.0033.00+0.92%9007.19
Oct 16, 202632.7032.7032.7032.7032.70-6.30%00.00
Oct 15, 202634.9034.9034.9034.9034.90+0.00%00.00
Oct 14, 202634.5034.9034.5034.9034.90+4.49%1020.82
Oct 13, 202633.4033.4033.4033.4033.40+0.00%00.00
Oct 12, 202633.4033.4033.4033.4033.40+5.03%00.00
Oct 09, 202631.8031.8031.8031.8031.80-3.93%00.00
Oct 08, 202633.1033.1033.1033.1033.10+1.22%00.00
Oct 07, 202632.7032.7032.7032.7032.70-2.39%00.00
Oct 06, 202633.5033.5033.5033.5033.50-0.59%00.00
Oct 05, 202633.7033.7033.7033.7033.70-4.80%00.00
Oct 02, 202635.4035.4035.4035.4035.40+1.14%00.00
Oct 01, 202635.0035.0035.0035.0035.00+0.29%00.00
Sep 30, 202632.5034.9032.5034.9034.90+8.05%1000.71
Sep 29, 202632.7032.7032.3032.3032.30-0.31%2882.10
Sep 28, 202632.4032.4032.4032.4032.40-0.92%00.00
Sep 25, 202632.7032.7032.7032.7032.70-1.80%00.00
Sep 24, 202633.3033.3033.3033.3033.30+0.91%00.00
Sep 23, 202633.0033.0033.0033.0033.00+2.48%00.00
Sep 22, 202632.2032.2032.2032.2032.20-2.42%00.00
Sep 21, 202631.5033.0031.5033.0033.00+2.80%1,39210.32
Sep 18, 202632.1032.1032.1032.1032.10+0.31%00.00
Sep 17, 202632.0032.0032.0032.0032.00+0.31%00.00
Sep 16, 202631.9031.9031.9031.9031.90-0.31%00.00
Sep 15, 202632.0032.0032.0032.0032.00-2.74%00.00
Sep 14, 202632.9032.9032.9032.9032.90+0.00%00.00
Sep 11, 202633.0033.0032.9032.9032.90-3.24%7005.48
Sep 10, 202634.0034.0034.0034.0034.00-2.58%00.00
Sep 09, 202634.0034.9034.0034.9034.90+4.18%350.23
Sep 08, 202632.7033.5032.7033.5033.50+0.60%750.49
Sep 07, 202633.3033.3033.3033.3033.30+6.73%00.00
Sep 04, 202631.2031.2031.2031.2031.20+0.32%00.00
Sep 03, 202631.1031.1031.1031.1031.10-1.58%00.00
Sep 02, 202631.6031.6031.6031.6031.60-1.86%00.00
Sep 01, 202632.2032.2032.2032.2032.20-5.29%00.00
Aug 31, 202631.9034.0031.9034.0034.00+4.29%5904.06
Aug 28, 202631.9032.6031.9032.6032.60+1.24%310.21
Aug 27, 202632.2032.2032.2032.2032.20+1.26%00.00
Aug 26, 202632.4032.4032.4032.4031.80+0.31%00.00
Aug 25, 202632.3032.3032.3032.3031.70-3.29%00.00
Aug 24, 202632.3033.4032.3033.4032.78+4.05%440.28