Berlin - Delayed Quote EUR

Reach Subsea ASA (4RS.BE)

0.6740
-0.0010
(-0.15%)
At close: May 23 at 7:35:14 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 23, 20250.67500.68200.67400.67400.6740-
May 22, 20250.67300.68000.67200.67500.6750-
May 21, 20250.66700.67900.66700.67400.6740-
May 20, 20250.66700.67000.66000.66600.6660-
May 19, 20250.68200.68200.66100.66700.6670-
May 16, 20250.65600.68300.65600.68300.6830-
May 15, 20250.67900.68300.65400.65500.6550-
May 14, 20250.67400.68600.67200.68100.6810-
May 13, 20250.68100.68100.67400.67400.6740-
May 12, 20250.65500.68400.65500.68000.6800-
May 9, 20250.64600.66100.64600.65200.6520-
May 8, 20250.59000.65500.59000.64700.6470-
May 7, 20250.59900.59900.58200.59000.5900-
May 6, 20250.58900.60000.58500.60000.6000-
May 5, 20250.58900.58900.58200.58900.5890-
May 2, 20250.57300.59200.57300.59000.5900-
Apr 30, 20250.57900.57900.56900.57100.5710-
Apr 29, 20250.57600.58400.56300.57900.5790-
Apr 28, 20250.57900.58200.57500.57700.5770-
Apr 25, 20250.58100.58200.57500.57800.5780-
Apr 24, 20250.56600.58100.56600.58100.5810-
Apr 23, 20250.58400.58500.56800.56800.5680-
Apr 22, 20250.57100.58300.56300.58200.5820-
Apr 17, 20250.56400.57000.56200.57000.5700-
Apr 16, 20250.56200.56600.55700.56600.5660-
Apr 15, 20250.58500.60000.56400.56600.5660-
Apr 14, 20250.58300.60100.57800.58100.5810-
Apr 11, 20250.55300.58100.55300.58100.5810-
Apr 10, 20250.59100.59400.55200.55200.5520-
Apr 9, 20250.57600.57600.55000.57000.5700-
Apr 8, 20250.57400.60300.57100.59000.5900-
Apr 7, 20250.52000.57200.52000.56200.5620-
Apr 4, 20250.64400.64400.55800.56600.5660-
Apr 3, 20250.64800.65200.64000.64800.6480-
Apr 2, 20250.65600.65800.65200.65200.6520-
Apr 1, 20250.65200.66000.64000.65600.6560-
Mar 31, 20250.65200.65200.63000.65000.6500-
Mar 28, 20250.65400.65800.65200.65200.6520-
Mar 27, 20250.66000.66600.65200.65200.6520-
Mar 26, 20250.65200.66400.65200.66000.6600-
Mar 25, 20250.65200.66400.65000.65200.6520-
Mar 24, 20250.64800.65600.64600.65200.6520-
Mar 21, 20250.65600.65600.64400.65000.6500-
Mar 20, 20250.65000.65400.63000.65400.6540-
Mar 19, 20250.63200.65000.59600.64800.6480-
Mar 18, 20250.63000.64600.63000.63200.6320-
Mar 17, 20250.61400.63000.60000.63000.6300-
Mar 14, 20250.59800.61600.59600.61200.6120-
Mar 13, 20250.58600.61000.58600.59800.5980-
Mar 12, 20250.58200.58600.57600.58600.5860-
Mar 11, 20250.57800.58400.56400.58400.5840-
Mar 10, 20250.56400.58000.56400.58000.5800-
Mar 7, 20250.56800.57800.56200.56200.5620-
Mar 6, 20250.51400.57200.51400.57000.5700-
Mar 5, 20250.51200.55000.51200.51400.5140-
Mar 4, 20250.55600.55600.51200.51200.5120-
Mar 3, 20250.57400.57400.55800.55800.5580-
Feb 28, 20250.59200.59200.56600.56600.5660-
Feb 27, 20250.60800.60800.57600.59200.5920-
Feb 26, 20250.62400.62400.60800.60800.6080-
Feb 25, 20250.63200.63800.62400.62400.6240-
Feb 24, 20250.64000.64600.63200.63200.6320-
Feb 21, 20250.63400.64400.63400.64400.6440-
Feb 20, 20250.64400.65800.63400.63400.6340-
Feb 19, 20250.64000.65800.64000.64600.6460-
Feb 18, 20250.64200.64600.63400.64000.6400-
Feb 17, 20250.66200.66600.64200.64200.6420-
Feb 14, 20250.67400.68400.66200.66200.6620-
Feb 13, 20250.66600.67200.64800.67200.6720-
Feb 12, 20250.74000.74200.66400.66600.6660-
Feb 11, 20250.73400.74400.72400.74200.7420-
Feb 10, 20250.71200.73600.71000.73600.7360-
Feb 7, 20250.71200.71200.69600.71200.7120-
Feb 6, 20250.69000.71200.69000.71200.7120-
Feb 5, 20250.67000.69000.66400.69000.6900-
Feb 4, 20250.65200.67000.65000.67000.6700-
Feb 3, 20250.65600.66200.65200.65200.6520-
Jan 31, 20250.68000.68000.66800.67000.6700-
Jan 30, 20250.66600.68000.66600.68000.6800-
Jan 29, 20250.66000.68200.65600.66600.6660-
Jan 28, 20250.65400.67400.64600.65800.6580-
Jan 27, 20250.65200.65400.64400.65200.6520-
Jan 24, 20250.65600.65800.64600.65800.6580-
Jan 23, 20250.64800.66000.64200.65600.6560-
Jan 22, 20250.64600.65200.64400.64800.6480-
Jan 21, 20250.64400.65600.64000.64600.6460-
Jan 20, 20250.64400.65000.64200.64600.6460-
Jan 17, 20250.65000.65400.64400.64400.6440-
Jan 16, 20250.63000.66800.63000.65000.6500-
Jan 15, 20250.63200.63600.62600.63000.6300-
Jan 14, 20250.63400.63400.63000.63000.6300-
Jan 13, 20250.64200.64200.63000.63200.6320-
Jan 10, 20250.63200.64200.62600.64200.6420-
Jan 9, 20250.63800.64600.63200.63200.6320-
Jan 8, 20250.64800.65200.63600.63800.6380-
Jan 7, 20250.66200.66200.64400.64600.6460-
Jan 6, 20250.66600.66600.65400.66200.6620-
Jan 3, 20250.67200.67800.65600.66600.6660-
Jan 2, 20250.66800.68000.66800.67400.6740-
Dec 30, 20240.66800.67800.66800.67400.6740-
Dec 27, 20240.65000.67400.65000.66800.6680-
Dec 23, 20240.64200.65800.64200.65200.6520-
Dec 20, 20240.63600.64400.62200.64000.6400-
Dec 19, 20240.64200.64200.62200.63600.6360-
Dec 18, 20240.61200.64400.61200.64200.6420-
Dec 17, 20240.63000.63000.61000.61000.6100-
Dec 16, 20240.64000.64000.62000.63000.6300-
Dec 13, 20240.63800.65400.63600.65000.6500-
Dec 12, 20240.66800.67000.63800.63800.6380-
Dec 11, 20240.67200.67200.66400.66600.6660-
Dec 10, 20240.67200.67400.66200.67000.6700-
Dec 9, 20240.66000.67600.66000.67400.6740-
Dec 6, 20240.68800.69000.66000.66000.6600-
Dec 5, 20240.72800.72800.68400.69000.6900-
Dec 4, 20240.79000.79000.72800.73000.7300-
Dec 3, 20240.78600.79200.78600.79000.7900-
Dec 2, 20240.76200.78600.75600.78600.7860-
Nov 29, 20240.77200.77200.75800.76000.7600-
Nov 28, 20240.75600.77200.75600.77200.7720-
Nov 27, 20240.78400.78400.77000.77200.7720-
Nov 26, 20240.76400.78400.76000.78400.7840-
Nov 25, 20240.80200.80200.76200.76400.7640-
Nov 22, 20240.81200.82000.79800.80000.8000-
Nov 21, 20240.78400.82200.78400.81200.8120-
Nov 20, 20240.76400.79800.75800.78400.7840-
Nov 19, 20240.72800.76400.72000.76400.7640-
Nov 18, 20240.75400.75400.72800.72800.7280-
Nov 15, 20240.74600.75400.73400.75400.7540-
Nov 14, 20240.72000.74800.72000.74800.7480-
Nov 13, 20240.76400.76600.71800.72000.7200-
Nov 12, 20240.78600.80200.76200.76600.7660-
Nov 11, 20240.81000.82200.78800.78800.7880-
Nov 8, 20240.82000.82600.80600.81000.8100-
Nov 7, 20240.80800.82600.79600.82200.8220-
Nov 6, 20240.79200.80800.79200.80600.8060-
Nov 5, 20240.79000.79200.78000.78800.7880-
Nov 4, 20240.78000.80000.78000.79000.7900-
Nov 1, 20240.78000.78400.77800.78000.7800-
Oct 31, 20240.79000.79000.77600.78000.7800-
Oct 30, 20240.76600.79000.75400.79000.7900-
Oct 29, 20240.75400.76600.75000.76600.7660-
Oct 28, 20240.75600.75600.74400.75600.7560-
Oct 25, 20240.74400.75800.74000.75800.7580-
Oct 24, 20240.74200.74400.73800.74200.7420-
Oct 23, 20240.76000.76000.73000.74000.7400-
Oct 22, 20240.74800.76400.73800.76000.7600-
Oct 21, 20240.73400.76400.73400.74600.7460-
Oct 18, 20240.72000.74800.72000.73600.7360-
Oct 17, 20240.68600.72000.68600.71800.7180-
Oct 16, 20240.72000.72800.68400.68400.6840-
Oct 15, 20240.73400.73400.71600.72000.7200-
Oct 14, 20240.75000.75200.73600.73600.7360-
Oct 11, 20240.74000.75200.74000.75200.7520-
Oct 10, 20240.71600.74600.71000.74000.7400-
Oct 9, 20240.69000.71400.68600.71400.7140-
Oct 8, 20240.69000.69800.68400.68800.6880-
Oct 7, 20240.67400.69400.66000.69200.6920-
Oct 4, 20240.66200.67800.66000.67400.6740-
Oct 3, 20240.66800.67000.65200.66000.6600-
Oct 2, 20240.67600.68200.66800.66800.6680-
Oct 1, 20240.66400.67600.66200.67600.6760-
Sep 30, 20240.64000.66400.64000.66400.6640-
Sep 27, 20240.63400.64200.63200.63800.6380-
Sep 26, 20240.65800.65800.63400.63600.6360-
Sep 25, 20240.65200.65800.64800.65800.6580-
Sep 24, 20240.63800.65400.63400.65400.6540-
Sep 23, 20240.64600.64600.63400.63600.6360-
Sep 20, 20240.66000.68400.64400.68400.6840-
Sep 19, 20240.65000.67000.65000.66000.6600-
Sep 18, 20240.65800.66400.64800.65000.6500-
Sep 17, 20240.65000.66000.65000.66000.6600-
Sep 16, 20240.65600.65600.63600.64800.6480-
Sep 13, 20240.61200.65600.61200.65400.6540-
Sep 12, 20240.61000.62400.60800.61000.6100-
Sep 11, 20240.60400.61000.60400.60800.6080-
Sep 10, 20240.61000.61800.60400.60400.6040-
Sep 9, 20240.62200.62200.60600.61000.6100-
Sep 6, 20240.60800.62600.60800.62200.6220-
Sep 5, 20240.61600.62000.60000.60800.6080-
Sep 4, 20240.63000.63600.61600.61600.6160-
Sep 3, 20240.65400.66800.63000.63000.6300-
Sep 2, 20240.66800.67400.65400.65600.6560-
Aug 30, 20240.71000.71000.65400.66800.6680-
Aug 29, 20240.69600.71000.69400.71000.7100-
Aug 28, 20240.72600.72600.69400.69400.6940-
Aug 27, 20240.78200.78200.72200.72600.7260-
Aug 26, 20240.76800.78400.76000.78400.7840-
Aug 23, 20240.76000.76800.74200.76800.7680-
Aug 22, 20240.75200.76000.75000.76000.7600-
Aug 21, 20240.73800.76000.73800.75200.7520-
Aug 20, 20240.75800.75800.73400.73800.7380-
Aug 19, 20240.76400.77200.75400.75800.7580-
Aug 16, 20240.76800.78200.76000.76400.7640-
Aug 15, 20240.75200.76800.75200.76600.7660-
Aug 14, 20240.76200.76400.75200.75200.7520-
Aug 13, 20240.77000.77400.75800.76200.7620-
Aug 12, 20240.76000.77800.76000.77000.7700-
Aug 9, 20240.72800.75800.72800.75800.7580-
Aug 8, 20240.73600.73600.72000.72800.7280-
Aug 7, 20240.72400.74800.72400.73600.7360-
Aug 6, 20240.65600.72800.65600.72200.7220-
Aug 5, 20240.70800.70800.63800.65200.6520-
Aug 2, 20240.77200.77200.71000.71200.7120-
Aug 1, 20240.78800.78800.77000.77000.7700-
Jul 31, 20240.77400.79200.77400.78600.7860-
Jul 30, 20240.78200.78800.76600.77200.7720-
Jul 29, 20240.78000.79600.78000.78200.7820-
Jul 26, 20240.76800.79000.76800.78000.7800-
Jul 25, 20240.78400.78400.75000.76800.7680-
Jul 24, 20240.80000.80400.78200.78600.7860-
Jul 23, 20240.74800.80000.73600.80000.8000-
Jul 22, 20240.78800.80400.74600.74600.7460-
Jul 19, 20240.81800.81800.77200.78800.7880-
Jul 18, 20240.85200.89800.82000.82000.8200-
Jul 17, 20240.82800.86200.82800.85200.8520-
Jul 16, 20240.80200.82800.80200.82600.8260-
Jul 15, 20240.78800.81000.78800.80400.8040-
Jul 12, 20240.78400.81200.78400.79000.7900-
Jul 11, 20240.73400.78400.73400.78400.7840-
Jul 10, 20240.75400.75400.73400.73400.7340-
Jul 9, 20240.71800.75400.71800.75400.7540-
Jul 8, 20240.72200.72800.71000.71400.7140-
Jul 5, 20240.70800.74800.70800.72200.7220-
Jul 4, 20240.70600.71400.69800.70800.7080-
Jul 3, 20240.70800.71000.69600.70600.7060-
Jul 2, 20240.70400.70400.68600.70400.7040-
Jul 1, 20240.71200.72000.70000.70600.7060-
Jun 28, 20240.70800.73200.70800.71200.7120-
Jun 27, 20240.67600.72600.67600.70600.7060-
Jun 26, 20240.70600.70600.67600.67600.6760-
Jun 25, 20240.73400.74400.70600.70600.7060-
Jun 24, 20240.70000.76400.70000.73400.7340-
Jun 21, 20240.62600.70400.62600.70000.7000-
Jun 20, 20240.61600.63000.61600.62600.6260-
Jun 19, 20240.61600.62400.61600.61600.6160-
Jun 18, 20240.60800.61400.60800.61400.6140-
Jun 17, 20240.59600.61000.59600.60600.6060-
Jun 14, 20240.60400.61200.59800.59800.5980-
Jun 13, 20240.58800.60400.58200.60400.6040-
Jun 12, 20240.57400.59200.57400.59000.5900-
Jun 11, 20240.57800.57800.57000.57400.5740-
Jun 10, 20240.57000.57800.57000.57800.5780-
Jun 7, 20240.57600.58000.56800.57000.5700-
Jun 6, 20240.54200.58200.54200.57600.5760-
Jun 5, 20240.56600.61600.56600.61600.6160-
Jun 4, 20240.57400.58600.56400.56600.5660-
Jun 3, 2024 0.0313308 Dividend
Jun 3, 20240.58800.58800.55800.57400.5740-
May 31, 20240.57400.58600.57400.58600.2260-
May 30, 20240.56800.57600.56800.57600.2221-
May 29, 20240.56400.57600.56400.56800.2191-
May 28, 20240.56000.56800.55800.56400.2175-
May 27, 20240.55400.56000.55200.56000.2160-
May 24, 20240.54800.55600.54800.55400.2137-
May 23, 20240.55000.55200.54400.54600.2106-