Advertisement
Ringmetall SE (HP3A.DE)
XETRA - XETRA Delayed Price. Currency in EUR
Follow
At close: 05:36PM CET
Advertisement
Time Period:
Nov 17, 2023 - Nov 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 3.1300 | 3.1300 | 3.0400 | 3.0400 | 3.0400 | 48 |
| Nov 14, 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
| Nov 13, 2024 | 3.0200 | 3.0400 | 2.9500 | 3.0400 | 3.0400 | 10,890 |
| Nov 12, 2024 | 3.0700 | 3.1700 | 2.9900 | 3.0100 | 3.0100 | 15,715 |
| Nov 11, 2024 | 3.0100 | 3.0100 | 2.9900 | 3.0000 | 3.0000 | 6,442 |
| Nov 08, 2024 | 3.0100 | 3.0700 | 3.0100 | 3.0500 | 3.0500 | 5,090 |
| Nov 07, 2024 | 3.0300 | 3.0800 | 3.0000 | 3.0300 | 3.0300 | 9,027 |
| Nov 06, 2024 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | - |
| Nov 05, 2024 | 3.1100 | 3.1100 | 3.0200 | 3.0900 | 3.0900 | 2,019 |
| Nov 04, 2024 | 3.0100 | 3.0700 | 3.0100 | 3.0400 | 3.0400 | 7,583 |
| Nov 01, 2024 | 3.1100 | 3.1100 | 3.0300 | 3.1000 | 3.1000 | 11,731 |
| Oct 31, 2024 | 3.0900 | 3.1300 | 3.0900 | 3.1300 | 3.1300 | 1,610 |
| Oct 30, 2024 | 3.2000 | 3.2000 | 3.1500 | 3.1500 | 3.1500 | 1,000 |
| Oct 29, 2024 | 3.2600 | 3.2600 | 3.1900 | 3.1900 | 3.1900 | 30 |
| Oct 28, 2024 | 3.2000 | 3.2000 | 3.1600 | 3.1800 | 3.1800 | 149 |
| Oct 25, 2024 | 3.1900 | 3.1900 | 3.1500 | 3.1500 | 3.1500 | 57 |
| Oct 24, 2024 | 3.1400 | 3.1400 | 3.0500 | 3.1000 | 3.1000 | 2,199 |
| Oct 23, 2024 | 3.0000 | 3.1200 | 3.0000 | 3.0700 | 3.0700 | 2,002 |
| Oct 22, 2024 | 3.1000 | 3.1800 | 3.0400 | 3.0400 | 3.0400 | 15,881 |
| Oct 21, 2024 | 3.1100 | 3.1200 | 3.0900 | 3.0900 | 3.0900 | 8,265 |
| Oct 18, 2024 | 3.0800 | 3.1200 | 3.0800 | 3.1200 | 3.1200 | 7,842 |
| Oct 17, 2024 | 3.0100 | 3.1800 | 3.0100 | 3.1300 | 3.1300 | 20,295 |
| Oct 16, 2024 | 3.1000 | 3.1400 | 2.9800 | 3.1200 | 3.1200 | 3,485 |
| Oct 15, 2024 | 3.2200 | 3.2200 | 3.0400 | 3.1000 | 3.1000 | 526 |
| Oct 14, 2024 | 3.2000 | 3.2000 | 3.0400 | 3.1200 | 3.1200 | 4,626 |
| Oct 11, 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | - |
| Oct 10, 2024 | 3.2500 | 3.2500 | 3.1400 | 3.1400 | 3.1400 | 830 |
| Oct 09, 2024 | 3.0700 | 3.1500 | 3.0700 | 3.1500 | 3.1500 | 832 |
| Oct 08, 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | - |
| Oct 07, 2024 | 3.0600 | 3.1700 | 3.0600 | 3.1700 | 3.1700 | 180 |
| Oct 04, 2024 | 3.0900 | 3.1900 | 3.0900 | 3.1900 | 3.1900 | 1 |
| Oct 03, 2024 | 3.1300 | 3.2300 | 3.1300 | 3.1800 | 3.1800 | 4,814 |
| Oct 02, 2024 | 3.2400 | 3.2400 | 3.1900 | 3.2100 | 3.2100 | 5,182 |
| Oct 01, 2024 | 3.1700 | 3.2700 | 3.1700 | 3.1900 | 3.1900 | 3,578 |
| Sep 30, 2024 | 3.0300 | 3.2700 | 3.0300 | 3.2700 | 3.2700 | 9,715 |
| Sep 27, 2024 | 3.1200 | 3.1300 | 3.0600 | 3.1300 | 3.1300 | 330 |
| Sep 26, 2024 | 3.0500 | 3.1200 | 3.0500 | 3.1200 | 3.1200 | 70 |
| Sep 25, 2024 | 3.1000 | 3.1500 | 3.0500 | 3.1000 | 3.1000 | 4,924 |
| Sep 24, 2024 | 3.0300 | 3.0700 | 2.9400 | 3.0700 | 3.0700 | 8,361 |
| Sep 23, 2024 | 2.9500 | 3.0700 | 2.9500 | 3.0400 | 3.0400 | 631 |
| Sep 20, 2024 | 3.0100 | 3.0300 | 3.0000 | 3.0300 | 3.0300 | 480 |
| Sep 19, 2024 | 3.0900 | 3.2100 | 3.0700 | 3.1100 | 3.1100 | 10,845 |
| Sep 18, 2024 | 3.2600 | 3.2600 | 3.0500 | 3.1000 | 3.1000 | 5,143 |
| Sep 17, 2024 | 3.0900 | 3.1600 | 3.0600 | 3.1600 | 3.1600 | 3,029 |
| Sep 16, 2024 | 3.1800 | 3.1800 | 2.9500 | 3.1000 | 3.1000 | 7,325 |
| Sep 13, 2024 | 3.1600 | 3.1600 | 3.1200 | 3.1200 | 3.1200 | 632 |
| Sep 12, 2024 | 3.2000 | 3.2000 | 3.1200 | 3.1600 | 3.1600 | 6,038 |
| Sep 11, 2024 | 3.2000 | 3.2400 | 3.1500 | 3.2400 | 3.2400 | 34,624 |
| Sep 10, 2024 | 3.2000 | 3.2700 | 3.1700 | 3.2300 | 3.2300 | 21,957 |
| Sep 09, 2024 | 3.2100 | 3.3100 | 3.1600 | 3.2400 | 3.2400 | 23,280 |
| Sep 06, 2024 | 3.2000 | 3.2100 | 3.1600 | 3.2100 | 3.2100 | 17,733 |
| Sep 05, 2024 | 3.2100 | 3.2400 | 3.2000 | 3.2400 | 3.2400 | 13,992 |
| Sep 04, 2024 | 3.1300 | 3.2400 | 3.1300 | 3.2400 | 3.2400 | 7,882 |
| Sep 03, 2024 | 3.2700 | 3.2800 | 3.1300 | 3.2100 | 3.2100 | 2,750 |
| Sep 02, 2024 | 3.1500 | 3.1800 | 3.1500 | 3.1800 | 3.1800 | 532 |
| Aug 30, 2024 | 3.1500 | 3.1600 | 3.0800 | 3.1600 | 3.1600 | 6,776 |
| Aug 29, 2024 | 2.9800 | 3.1500 | 2.9700 | 3.0800 | 3.0800 | 7,681 |
| Aug 28, 2024 | 3.0500 | 3.0800 | 3.0500 | 3.0800 | 3.0800 | 2,500 |
| Aug 27, 2024 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | - |
| Aug 26, 2024 | 3.1500 | 3.1500 | 3.0900 | 3.0900 | 3.0900 | 14 |
| Aug 23, 2024 | 3.1100 | 3.1100 | 3.0300 | 3.0700 | 3.0700 | 1,958 |
| Aug 22, 2024 | 3.1800 | 3.1800 | 3.1500 | 3.1500 | 3.1500 | 5,741 |
| Aug 21, 2024 | 3.3700 | 3.3700 | 3.2500 | 3.2500 | 3.2500 | 1,416 |
| Aug 20, 2024 | 3.2600 | 3.3700 | 3.2500 | 3.3700 | 3.3700 | 3,473 |
| Aug 19, 2024 | 3.2100 | 3.2700 | 3.1800 | 3.2700 | 3.2700 | 4,378 |
| Aug 16, 2024 | 3.1600 | 3.2500 | 3.1600 | 3.2500 | 3.2500 | 2,045 |
| Aug 15, 2024 | 3.3100 | 3.3100 | 3.2600 | 3.2600 | 3.2600 | 1,479 |
| Aug 14, 2024 | 3.3100 | 3.3100 | 3.1700 | 3.2100 | 3.2100 | 6,395 |
| Aug 13, 2024 | 3.1700 | 3.3400 | 3.1700 | 3.2800 | 3.2800 | 7,780 |
| Aug 12, 2024 | 3.1900 | 3.4100 | 3.1800 | 3.2700 | 3.2700 | 12,878 |
| Aug 09, 2024 | 3.1000 | 3.2000 | 3.1000 | 3.1600 | 3.1600 | 2,382 |
| Aug 08, 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | - |
| Aug 07, 2024 | 3.0300 | 3.1400 | 3.0200 | 3.1400 | 3.1400 | 23,005 |
| Aug 06, 2024 | 3.0000 | 3.0000 | 2.9300 | 2.9800 | 2.9800 | 2,522 |
| Aug 05, 2024 | 3.2300 | 3.2300 | 3.0000 | 3.0400 | 3.0400 | 4,630 |
| Aug 02, 2024 | 3.2000 | 3.2400 | 3.2000 | 3.2400 | 3.2400 | 1,604 |
| Aug 01, 2024 | 3.1900 | 3.2400 | 3.1900 | 3.1900 | 3.1900 | 4,517 |
| Jul 31, 2024 | 3.2000 | 3.2400 | 3.1000 | 3.2400 | 3.2400 | 16,818 |
| Jul 30, 2024 | 3.3700 | 3.3700 | 3.2300 | 3.2300 | 3.2300 | 402 |
| Jul 29, 2024 | 3.1300 | 3.2700 | 3.1300 | 3.2700 | 3.2700 | 5,021 |
| Jul 26, 2024 | 3.1900 | 3.2000 | 3.1800 | 3.1800 | 3.1800 | 11,659 |
| Jul 25, 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 155 |
| Jul 24, 2024 | 3.1100 | 3.1600 | 3.1000 | 3.1600 | 3.1600 | 10,000 |
| Jul 23, 2024 | 3.3300 | 3.3300 | 3.2000 | 3.2000 | 3.2000 | 2,210 |
| Jul 22, 2024 | 3.4200 | 3.4200 | 3.3800 | 3.3800 | 3.3800 | 1,021 |
| Jul 19, 2024 | 3.4100 | 3.4200 | 3.4000 | 3.4100 | 3.4100 | 3,261 |
| Jul 18, 2024 | 3.3800 | 3.3800 | 3.3400 | 3.3400 | 3.3400 | 1,800 |
| Jul 17, 2024 | 3.3000 | 3.3600 | 3.3000 | 3.3500 | 3.3500 | 5,319 |
| Jul 16, 2024 | 3.2400 | 3.3900 | 3.2400 | 3.3300 | 3.3300 | 13,816 |
| Jul 15, 2024 | 3.3000 | 3.3000 | 3.1700 | 3.2900 | 3.2900 | 7,899 |
| Jul 12, 2024 | 3.2400 | 3.2400 | 3.2000 | 3.2400 | 3.2400 | 7,537 |
| Jul 11, 2024 | 3.3000 | 3.3000 | 3.2200 | 3.2200 | 3.2200 | 546 |
| Jul 10, 2024 | 3.3500 | 3.4000 | 3.2400 | 3.2900 | 3.2900 | 14,371 |
| Jul 09, 2024 | 3.2600 | 3.3600 | 3.2500 | 3.2500 | 3.2500 | 4,487 |
| Jul 08, 2024 | 3.1300 | 3.4000 | 3.1300 | 3.3800 | 3.3800 | 16,810 |
| Jul 05, 2024 | 3.3200 | 3.4000 | 3.0100 | 3.0100 | 3.0100 | 13,792 |
| Jul 04, 2024 | 3.5000 | 3.5000 | 3.3300 | 3.4200 | 3.4200 | 19,409 |
| Jul 03, 2024 | 3.5800 | 3.5800 | 3.3500 | 3.4500 | 3.4500 | 1,193 |
| Jul 02, 2024 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | - |
| Jul 01, 2024 | 3.5000 | 3.5200 | 3.5000 | 3.5200 | 3.5200 | 1,334 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.