Berlin - Delayed Quote EUR

Rambus Inc (RMB.BE)

Compare
38.45 -0.02 (-0.05%)
At close: 9:52 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Oct 22, 2024 38.36 38.45 37.86 38.45 38.45 20
Oct 21, 2024 37.87 38.47 37.46 38.47 38.47 -
Oct 18, 2024 39.46 39.63 37.89 37.89 37.89 -
Oct 17, 2024 39.91 40.79 39.48 39.48 39.48 -
Oct 16, 2024 39.80 39.87 39.57 39.73 39.73 -
Oct 15, 2024 41.34 41.36 39.36 39.71 39.71 -
Oct 14, 2024 40.23 41.21 40.23 41.10 41.10 -
Oct 11, 2024 38.81 40.15 38.62 40.12 40.12 -
Oct 10, 2024 38.49 38.74 37.75 38.59 38.59 -
Oct 9, 2024 37.40 38.59 37.38 38.59 38.59 -
Oct 8, 2024 37.33 37.67 36.86 37.56 37.56 -
Oct 7, 2024 37.38 37.43 37.06 37.39 37.39 -
Oct 4, 2024 36.54 38.05 36.54 37.34 37.34 -
Oct 3, 2024 36.47 36.55 36.28 36.35 36.35 -
Oct 2, 2024 36.13 36.75 36.13 36.49 36.49 -
Oct 1, 2024 37.88 38.16 36.26 36.87 36.87 -
Sep 30, 2024 37.62 38.00 37.37 37.52 37.52 -
Sep 27, 2024 38.02 38.19 37.39 37.39 37.39 -
Sep 26, 2024 35.69 37.84 35.55 37.84 37.84 20
Sep 25, 2024 34.41 34.78 34.35 34.47 34.47 -
Sep 24, 2024 34.77 35.37 34.66 34.74 34.74 -
Sep 23, 2024 34.69 34.83 34.48 34.79 34.79 -
Sep 20, 2024 35.07 35.09 34.46 34.46 34.46 5
Sep 19, 2024 34.90 36.06 34.88 35.29 35.29 -
Sep 18, 2024 34.77 34.95 34.42 34.95 34.95 -
Sep 17, 2024 35.93 36.35 34.70 34.70 34.70 -
Sep 16, 2024 36.75 36.76 35.14 35.45 35.45 -
Sep 13, 2024 35.73 37.21 35.71 37.10 37.10 -
Sep 12, 2024 37.59 37.61 36.15 36.38 36.38 -
Sep 11, 2024 35.61 36.91 35.52 36.91 36.91 -
Sep 10, 2024 34.98 35.53 34.85 35.53 35.53 -
Sep 9, 2024 34.41 35.25 34.41 34.92 34.92 -
Sep 6, 2024 35.81 35.81 33.83 33.83 33.83 -
Sep 5, 2024 36.67 36.75 35.98 36.10 36.10 -
Sep 4, 2024 36.44 37.23 36.35 36.92 36.92 -
Sep 3, 2024 40.30 40.47 37.13 37.13 37.13 -
Sep 2, 2024 40.37 40.50 40.23 40.47 40.47 -
Aug 30, 2024 39.84 40.58 39.79 40.46 40.46 -
Aug 29, 2024 39.20 40.94 39.08 40.10 40.10 -
Aug 28, 2024 40.39 40.54 39.35 39.44 39.44 -
Aug 27, 2024 40.24 40.68 39.75 40.46 40.46 -
Aug 26, 2024 41.72 41.84 40.57 40.57 40.57 -
Aug 23, 2024 41.14 42.34 41.14 42.05 42.05 -
Aug 22, 2024 42.71 43.18 41.45 41.45 41.45 -
Aug 21, 2024 41.79 42.82 41.76 42.82 42.82 -
Aug 20, 2024 42.49 42.56 41.22 41.75 41.75 -
Aug 19, 2024 41.86 42.26 41.52 42.26 42.26 -
Aug 16, 2024 42.76 42.79 42.28 42.43 42.43 -
Aug 15, 2024 39.73 42.63 39.48 42.57 42.57 -
Aug 14, 2024 40.01 40.40 39.06 39.53 39.53 -
Aug 13, 2024 39.27 40.14 39.26 40.14 40.14 -
Aug 12, 2024 39.26 39.65 38.96 38.96 38.96 -
Aug 9, 2024 39.72 40.23 39.26 39.63 39.63 -
Aug 8, 2024 36.91 39.99 36.79 39.85 39.85 -
Aug 7, 2024 38.12 39.05 37.10 37.10 37.10 -
Aug 6, 2024 38.59 39.09 37.64 39.09 39.09 -
Aug 5, 2024 36.78 38.32 34.50 37.57 37.57 -
Aug 2, 2024 40.49 40.70 37.98 38.30 38.30 -
Aug 1, 2024 47.82 47.95 41.64 41.64 41.64 -
Jul 31, 2024 46.00 47.16 46.00 47.00 47.00 -
Jul 30, 2024 47.00 48.15 45.47 45.47 45.47 -
Jul 29, 2024 54.70 55.18 52.10 52.10 52.10 -
Jul 26, 2024 52.58 54.76 52.58 54.48 54.48 -
Jul 25, 2024 54.94 55.02 54.14 54.64 54.64 -
Jul 24, 2024 57.80 57.80 55.54 55.54 55.54 -
Jul 23, 2024 57.82 58.72 57.68 58.52 58.52 -
Jul 22, 2024 53.52 57.16 53.50 57.16 57.16 -
Jul 19, 2024 55.02 55.02 53.46 53.56 53.56 -
Jul 18, 2024 54.82 54.96 53.32 54.08 54.08 -
Jul 17, 2024 59.54 59.54 55.40 55.40 55.40 -
Jul 16, 2024 59.72 60.12 59.22 59.46 59.46 -
Jul 15, 2024 61.02 61.08 59.68 59.82 59.82 -
Jul 12, 2024 59.86 62.00 59.74 61.04 61.04 -
Jul 11, 2024 61.06 61.44 60.06 60.06 60.06 -
Jul 10, 2024 59.14 61.28 59.08 61.28 61.28 -
Jul 9, 2024 59.28 59.80 59.02 59.02 59.02 -
Jul 8, 2024 57.16 59.18 57.10 58.88 58.88 -
Jul 5, 2024 56.00 57.72 55.98 57.48 57.48 -
Jul 4, 2024 55.98 55.98 55.78 55.78 55.78 -
Jul 3, 2024 55.60 56.34 55.30 56.04 56.04 -
Jul 2, 2024 53.90 55.50 53.74 55.50 55.50 -
Jul 1, 2024 54.78 54.82 53.26 53.68 53.68 -
Jun 28, 2024 53.10 55.10 53.04 55.10 55.10 -
Jun 27, 2024 52.12 53.74 51.98 52.78 52.78 -
Jun 26, 2024 50.78 53.38 50.74 52.28 52.28 -
Jun 25, 2024 49.83 50.60 49.30 50.58 50.58 120
Jun 24, 2024 51.02 51.02 49.88 49.88 49.88 -
Jun 21, 2024 51.02 51.42 50.56 50.82 50.82 -
Jun 20, 2024 53.14 53.24 51.26 51.56 51.56 -
Jun 19, 2024 52.86 52.94 52.86 52.86 52.86 -
Jun 18, 2024 52.72 53.30 52.68 53.30 53.30 -
Jun 17, 2024 53.28 53.34 52.30 52.72 52.72 -
Jun 14, 2024 53.20 53.20 52.36 52.94 52.94 -
Jun 13, 2024 54.34 54.42 52.86 53.28 53.28 -
Jun 12, 2024 52.28 54.04 52.22 53.76 53.76 -
Jun 11, 2024 51.86 52.36 51.50 52.16 52.16 -
Jun 10, 2024 51.06 52.34 50.86 51.88 51.88 -
Jun 7, 2024 51.76 51.88 51.08 51.08 51.08 -
Jun 6, 2024 51.72 52.48 51.22 51.68 51.68 -
Jun 5, 2024 49.81 52.60 49.70 52.36 52.36 -
Jun 4, 2024 50.92 50.96 49.32 49.93 49.93 -
Jun 3, 2024 51.06 51.54 50.00 50.52 50.52 -
May 31, 2024 50.84 50.90 48.63 49.21 49.21 -
May 30, 2024 50.62 51.32 50.62 51.32 51.32 -
May 29, 2024 51.78 51.78 51.10 51.10 51.10 -
May 28, 2024 51.02 52.16 49.90 51.56 51.56 -
May 27, 2024 50.82 51.10 50.74 51.10 51.10 -
May 24, 2024 51.04 51.58 50.88 51.54 51.54 -
May 23, 2024 55.94 55.96 51.06 51.06 51.06 -
May 22, 2024 54.22 54.84 53.78 54.24 54.24 -
May 21, 2024 54.74 54.76 54.02 54.02 54.02 -
May 20, 2024 53.26 54.92 53.24 54.66 54.66 -
May 17, 2024 53.36 53.88 52.72 52.72 52.72 -
May 16, 2024 54.70 54.86 53.94 53.94 53.94 -
May 15, 2024 53.68 54.66 53.58 54.66 54.66 -
May 14, 2024 52.74 53.46 52.42 53.02 53.02 -
May 13, 2024 52.78 53.14 52.40 52.76 52.76 -
May 10, 2024 51.94 52.76 51.94 52.58 52.58 -
May 9, 2024 51.98 52.30 51.80 52.30 52.30 -
May 8, 2024 52.46 52.50 51.70 51.94 51.94 -
May 7, 2024 52.90 53.06 52.74 52.74 52.74 -
May 6, 2024 52.12 53.24 52.12 53.24 53.24 -
May 3, 2024 50.80 52.28 50.80 52.28 52.28 -
May 2, 2024 49.20 50.40 48.96 50.20 50.20 -
Apr 30, 2024 54.60 56.00 52.34 52.90 52.90 -
Apr 29, 2024 55.60 56.36 55.24 56.22 56.22 -
Apr 26, 2024 54.48 55.90 53.92 55.74 55.74 -
Apr 25, 2024 52.08 53.76 52.08 53.76 53.76 -
Apr 24, 2024 53.14 54.60 52.66 52.78 52.78 -
Apr 23, 2024 51.34 52.88 50.96 52.88 52.88 27
Apr 22, 2024 51.64 51.90 51.24 51.88 51.88 -
Apr 19, 2024 52.62 52.72 51.24 51.24 51.24 -
Apr 18, 2024 53.92 53.94 52.62 53.14 53.14 -
Apr 17, 2024 55.16 55.34 53.64 53.86 53.86 -
Apr 16, 2024 55.54 55.54 54.72 55.04 55.04 -
Apr 15, 2024 56.64 57.16 55.56 55.56 55.56 -
Apr 12, 2024 58.22 58.38 56.52 56.52 56.52 -
Apr 11, 2024 55.64 57.66 55.46 57.66 57.66 -
Apr 10, 2024 56.66 57.04 54.90 54.90 54.90 -
Apr 9, 2024 55.56 56.58 55.48 56.36 56.36 -
Apr 8, 2024 55.38 55.96 55.26 55.52 55.52 -
Apr 5, 2024 54.52 55.68 54.38 55.36 55.36 -
Apr 4, 2024 55.44 56.58 55.44 55.46 55.46 20
Apr 3, 2024 55.02 55.40 54.68 55.12 55.12 -
Apr 2, 2024 58.02 58.04 55.14 55.48 55.48 -
Mar 28, 2024 58.28 58.44 57.48 57.48 57.48 -
Mar 27, 2024 57.40 58.14 57.06 57.76 57.76 -
Mar 26, 2024 57.00 58.18 56.96 57.64 57.64 -
Mar 25, 2024 58.48 58.56 56.96 56.96 56.96 -
Mar 22, 2024 59.68 60.02 58.20 58.26 58.26 -
Mar 21, 2024 56.98 60.42 56.94 59.62 59.62 -
Mar 20, 2024 54.10 55.30 53.84 55.30 55.30 -
Mar 19, 2024 55.54 55.78 52.92 54.12 54.12 -
Mar 18, 2024 55.92 56.48 55.80 56.00 56.00 -
Mar 15, 2024 55.92 56.36 55.70 56.20 56.20 -
Mar 14, 2024 56.30 56.42 55.46 55.70 55.70 -
Mar 13, 2024 58.04 58.04 55.70 55.90 55.90 -
Mar 12, 2024 57.42 57.94 57.22 57.32 57.32 -
Mar 11, 2024 57.92 57.98 56.30 56.74 56.74 -
Mar 8, 2024 59.64 60.64 58.20 58.58 58.58 -
Mar 7, 2024 58.14 60.22 58.12 59.86 59.86 -
Mar 6, 2024 56.86 58.48 56.86 58.22 58.22 -
Mar 5, 2024 57.86 57.88 56.48 56.48 56.48 -
Mar 4, 2024 59.50 60.74 57.72 57.72 57.72 -
Mar 1, 2024 55.02 60.24 54.94 59.36 59.36 -
Feb 29, 2024 52.44 54.98 52.06 54.74 54.74 -
Feb 28, 2024 53.20 53.20 52.30 52.38 52.38 -
Feb 27, 2024 53.84 54.28 53.30 53.30 53.30 -
Feb 26, 2024 51.62 54.04 51.62 54.04 54.04 -
Feb 23, 2024 53.46 53.50 51.28 51.76 51.76 -
Feb 22, 2024 53.52 54.60 53.52 53.78 53.78 -
Feb 21, 2024 50.20 51.78 49.86 51.78 51.78 -
Feb 20, 2024 52.28 52.28 50.44 50.92 50.92 -
Feb 19, 2024 52.08 52.44 52.08 52.44 52.44 -
Feb 16, 2024 52.66 53.00 51.76 52.04 52.04 -
Feb 15, 2024 53.24 53.58 52.04 52.32 52.32 -
Feb 14, 2024 51.64 53.12 51.50 53.12 53.12 20
Feb 13, 2024 53.86 53.86 51.26 51.34 51.34 -
Feb 12, 2024 54.42 55.32 53.80 53.80 53.80 -
Feb 9, 2024 52.22 54.66 52.08 54.48 54.48 -
Feb 8, 2024 49.78 52.92 49.57 52.26 52.26 -
Feb 7, 2024 51.16 51.86 49.75 49.75 49.75 -
Feb 6, 2024 57.76 58.40 51.32 51.58 51.58 -
Feb 5, 2024 63.76 64.48 63.56 63.56 63.56 -
Feb 2, 2024 63.28 63.82 62.56 63.82 63.82 -
Feb 1, 2024 63.62 64.30 62.64 62.82 62.82 -
Jan 31, 2024 65.40 65.40 63.36 63.36 63.36 -
Jan 30, 2024 67.48 67.66 65.54 65.92 65.92 -
Jan 29, 2024 65.62 67.10 65.62 67.10 67.10 -
Jan 26, 2024 66.38 66.88 65.24 65.68 65.68 -
Jan 25, 2024 67.44 69.30 67.36 67.72 67.72 50
Jan 24, 2024 68.18 69.52 67.46 67.46 67.46 -
Jan 23, 2024 68.50 68.74 67.94 67.96 67.96 -
Jan 22, 2024 67.54 69.00 66.84 68.06 68.06 -
Jan 19, 2024 63.78 66.92 63.78 66.92 66.92 -
Jan 18, 2024 61.88 64.10 61.88 63.92 63.92 -
Jan 17, 2024 63.20 63.32 61.04 61.92 61.92 -
Jan 16, 2024 59.52 65.46 59.08 63.02 63.02 -
Jan 15, 2024 60.32 60.32 59.56 59.66 59.66 -
Jan 12, 2024 60.36 60.46 59.76 60.18 60.18 -
Jan 11, 2024 59.58 60.50 59.00 60.50 60.50 -
Jan 10, 2024 60.98 61.14 59.14 59.14 59.14 -
Jan 9, 2024 60.74 61.34 60.42 60.78 60.78 -
Jan 8, 2024 58.12 60.84 57.90 60.62 60.62 -
Jan 5, 2024 57.30 58.02 56.76 57.84 57.84 -
Jan 4, 2024 58.58 58.58 56.98 57.50 57.50 -
Jan 3, 2024 59.50 59.64 58.36 58.36 58.36 -
Jan 2, 2024 61.28 61.50 59.40 59.40 59.40 -
Dec 29, 2023 62.04 62.22 61.98 62.12 62.12 -
Dec 28, 2023 61.74 62.40 61.24 62.24 62.24 -
Dec 27, 2023 63.34 63.34 61.32 61.76 61.76 -
Dec 22, 2023 62.92 63.96 62.74 63.24 63.24 440
Dec 21, 2023 59.58 63.12 58.96 63.04 63.04 -
Dec 20, 2023 61.40 61.94 59.46 59.46 59.46 -
Dec 19, 2023 62.76 63.48 61.08 61.32 61.32 -
Dec 18, 2023 63.72 63.76 62.64 63.02 63.02 -
Dec 15, 2023 63.76 64.38 63.34 63.34 63.34 -
Dec 14, 2023 63.34 64.94 62.54 63.84 63.84 -
Dec 13, 2023 62.52 62.70 61.20 62.26 62.26 -
Dec 12, 2023 64.16 64.16 62.46 62.46 62.46 -
Dec 11, 2023 60.74 63.36 60.50 63.36 63.36 -
Dec 8, 2023 59.86 61.20 59.66 60.94 60.94 -
Dec 7, 2023 59.50 59.76 59.06 59.76 59.76 -
Dec 6, 2023 60.04 61.18 59.68 59.68 59.68 -
Dec 5, 2023 59.54 59.88 59.14 59.72 59.72 -
Dec 4, 2023 62.86 62.86 58.80 59.84 59.84 -
Dec 1, 2023 61.94 63.44 61.72 63.10 63.10 -
Nov 30, 2023 63.06 63.56 60.86 62.22 62.22 -
Nov 29, 2023 61.62 63.96 61.62 62.94 62.94 -
Nov 28, 2023 61.92 62.20 60.72 61.62 61.62 -
Nov 27, 2023 61.48 62.90 61.34 61.86 61.86 -
Nov 24, 2023 62.44 62.52 61.68 61.68 61.68 -
Nov 23, 2023 61.96 62.60 61.94 62.34 62.34 -
Nov 22, 2023 61.26 63.18 61.18 61.96 61.96 -
Nov 21, 2023 63.56 63.56 60.58 61.14 61.14 -
Nov 20, 2023 60.48 63.58 60.48 63.52 63.52 -
Nov 17, 2023 60.20 61.04 60.20 60.68 60.68 -
Nov 16, 2023 61.06 61.24 60.14 60.28 60.28 -
Nov 15, 2023 61.80 62.44 60.98 60.98 60.98 -
Nov 14, 2023 58.10 61.82 57.98 61.82 61.82 -
Nov 13, 2023 58.38 58.74 57.24 58.54 58.54 -
Nov 10, 2023 55.60 58.92 55.40 58.90 58.90 -
Nov 9, 2023 56.58 56.98 55.54 55.54 55.54 -
Nov 8, 2023 54.26 56.72 54.26 56.64 56.64 -
Nov 7, 2023 53.94 54.80 53.94 54.60 54.60 -
Nov 6, 2023 54.12 54.32 53.42 53.82 53.82 -
Nov 3, 2023 51.20 54.20 51.12 54.12 54.12 3,640
Nov 2, 2023 51.30 51.50 50.28 51.30 51.30 -
Nov 1, 2023 51.50 51.64 50.38 51.28 51.28 -
Oct 31, 2023 46.43 52.20 46.37 51.38 51.38 -
Oct 30, 2023 49.18 49.23 46.30 46.45 46.45 100
Oct 27, 2023 46.04 48.73 46.02 48.73 48.73 -
Oct 26, 2023 49.07 49.19 45.82 45.82 45.82 -
Oct 25, 2023 52.24 52.62 49.64 49.64 49.64 -
Oct 24, 2023 51.70 52.68 51.58 52.48 52.48 -
Oct 23, 2023 51.90 52.20 51.10 51.72 51.72 -

Related Tickers