Frankfurt - Delayed Quote EUR

Rottneros AB (publ) (RBG.F)

0.5270
+0.0220
+(4.36%)
As of 9:17:23 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 13, 20250.50500.52700.50500.52700.5270200
May 12, 20250.50500.50500.50500.50500.5050-
May 9, 20250.48400.51800.48400.51800.5180-
May 8, 20250.49000.51500.49000.51500.5150-
May 7, 20250.48400.51800.48400.51800.5180-
May 6, 20250.49200.49200.49200.49200.4920-
May 5, 20250.49150.52500.49150.52500.5250-
May 2, 20250.49300.49300.49300.49300.4930-
Apr 30, 20250.48000.48000.48000.48000.4800-
Apr 29, 20250.48400.51200.48400.51200.5120-
Apr 28, 20250.49800.49800.49800.49800.4980-
Apr 25, 20250.47100.47100.47100.47100.4710-
Apr 24, 20250.50200.50200.50200.50200.5020-
Apr 23, 20250.48350.48350.48350.48350.4835-
Apr 22, 20250.47900.47900.47900.47900.4790-
Apr 17, 20250.48100.51000.48100.51000.5100-
Apr 16, 20250.51400.51400.51400.51400.5140-
Apr 15, 20250.49050.51500.49050.50400.5040-
Apr 14, 20250.46950.46950.46950.46950.4695-
Apr 11, 20250.48800.48800.48800.48800.4880-
Apr 10, 20250.49100.49100.49100.49100.4910-
Apr 9, 20250.50100.50100.49700.49900.4990-
Apr 8, 20250.45700.50900.45700.50900.5090-
Apr 7, 20250.45650.45850.45650.45850.4585-
Apr 4, 20250.48800.48800.48800.48800.4880-
Apr 3, 20250.50000.50000.50000.50000.5000-
Apr 2, 20250.50500.53800.50500.53800.5380-
Apr 1, 20250.54400.54400.54400.54400.5440-
Mar 31, 20250.52500.57200.52500.53700.5370-
Mar 28, 20250.54600.54600.54600.54600.5460-
Mar 27, 20250.55000.57600.55000.57600.5760-
Mar 26, 20250.55900.55900.55900.55900.5590-
Mar 25, 20250.58000.58000.58000.58000.5800-
Mar 24, 20250.60200.61700.60200.61700.6170-
Mar 21, 20250.63500.63500.63500.63500.6350-
Mar 20, 20250.65800.69800.65800.69800.6980-
Mar 19, 20250.66800.68000.66800.68000.6800-
Mar 18, 20250.69100.69100.69100.69100.6910-
Mar 17, 20250.66900.70000.66900.70000.7000-
Mar 14, 20250.67300.67300.67300.67300.6730-
Mar 13, 20250.67600.67600.67600.67600.6760-
Mar 12, 20250.71000.71000.71000.71000.7100-
Mar 11, 20250.70900.70900.70900.70900.7090-
Mar 10, 20250.71300.71400.71300.71400.7140-
Mar 7, 20250.68100.68100.68100.68100.6810-
Mar 6, 20250.69200.69200.69200.69200.6920-
Mar 5, 20250.69700.69700.69700.69700.6970-
Mar 4, 20250.70900.72800.70900.72800.7280-
Mar 3, 20250.74400.74400.73800.73800.7380-
Feb 28, 20250.68700.68700.68700.68700.6870-
Feb 27, 20250.76000.76000.76000.76000.7600-
Feb 26, 20250.76800.76800.76800.76800.7680-
Feb 25, 20250.74000.74000.74000.74000.7400-
Feb 24, 20250.78400.78400.78400.78400.7840-
Feb 21, 20250.75800.75800.75800.75800.7580-
Feb 20, 20250.75400.75400.75400.75400.7540-
Feb 19, 20250.75300.75300.75300.75300.7530-
Feb 18, 20250.75900.75900.75900.75900.7590-
Feb 17, 20250.75300.75300.75300.75300.7530-
Feb 14, 20250.74300.77300.74300.77300.7730200
Feb 13, 20250.76300.82500.76300.82500.8250200
Feb 12, 20250.75000.75000.75000.75000.7500-
Feb 11, 20250.78100.78100.78100.78100.7810-
Feb 10, 20250.84100.84100.78400.78600.7860200
Feb 7, 20250.77800.77800.77800.77800.7780-
Feb 6, 20250.77400.77400.77400.77400.7740-
Feb 5, 20250.76300.80400.76300.80400.8040-
Feb 4, 20250.76200.79300.76200.79300.7930-
Feb 3, 20250.75300.75300.75300.75300.7530-
Jan 31, 20250.78300.78300.78300.78300.7830-
Jan 30, 20250.80600.80600.80600.80600.8060-
Jan 29, 20250.81700.81700.81700.81700.8170-
Jan 28, 20250.83900.83900.83900.83900.8390-
Jan 27, 20250.83800.83800.83800.83800.8380-
Jan 24, 20250.78500.78500.78500.78500.7850-
Jan 23, 20250.80300.80300.80300.80300.8030-
Jan 22, 20250.76400.76400.76400.76400.7640-
Jan 21, 20250.75200.77800.75200.77800.7780-
Jan 20, 20250.77300.77300.77300.77300.7730-
Jan 17, 20250.78500.78500.78500.78500.7850-
Jan 16, 20250.77300.77300.77300.77300.7730-
Jan 15, 20250.77100.77100.77100.77100.7710-
Jan 14, 20250.76900.76900.76700.76700.7670-
Jan 13, 20250.75600.76100.75600.76100.7610-
Jan 10, 20250.76500.76600.76500.76600.7660-
Jan 9, 20250.73800.73800.73800.73800.7380-
Jan 8, 20250.77200.77200.77200.77200.7720-
Jan 7, 20250.75200.76400.75200.76400.7640-
Jan 6, 20250.76200.76200.76200.76200.7620-
Jan 3, 20250.73900.73900.73900.73900.7390-
Jan 2, 20250.73300.73300.73300.73300.7330-
Dec 30, 20240.73000.73000.73000.73000.7300-
Dec 27, 20240.74200.74200.74200.74200.7420-
Dec 23, 20240.74500.74500.74500.74500.7450-
Dec 20, 20240.78400.78400.78400.78400.7840-
Dec 19, 20240.72300.72300.72300.72300.7230-
Dec 18, 20240.77300.77300.77300.77300.7730-
Dec 17, 20240.74900.78100.74900.78100.7810-
Dec 16, 20240.73900.73900.73900.73900.7390-
Dec 13, 20240.72600.75600.72600.75600.7560-
Dec 12, 20240.72900.75900.72900.75900.7590-
Dec 11, 20240.75900.75900.75100.75100.7510-
Dec 10, 20240.73500.73500.73500.73500.7350-
Dec 9, 20240.74300.76300.74300.76300.7630-
Dec 6, 20240.74000.74000.74000.74000.7400-
Dec 5, 20240.74300.74300.74300.74300.7430-
Dec 4, 20240.77600.77600.77600.77600.7760-
Dec 3, 20240.75700.78000.75700.78000.7800-
Dec 2, 20240.78100.78100.78100.78100.7810-
Nov 29, 20240.79500.79500.79300.79300.7930-
Nov 28, 20240.78800.78800.78800.78800.7880-
Nov 27, 20240.74600.78100.74600.78100.7810-
Nov 26, 20240.75300.78500.75300.78500.7850-
Nov 25, 20240.75800.75800.75800.75800.7580-
Nov 22, 20240.75000.75000.75000.75000.7500-
Nov 21, 20240.75000.75000.75000.75000.7500-
Nov 20, 20240.76700.76700.76700.76700.7670-
Nov 19, 20240.78300.78300.78300.78300.7830-
Nov 18, 20240.74800.74800.74800.74800.7480-
Nov 15, 20240.80100.80100.80100.80100.8010-
Nov 14, 20240.81600.81600.81600.81600.8160-
Nov 13, 20240.80300.80300.80300.80300.8030-
Nov 12, 20240.79400.79400.79400.79400.7940-
Nov 11, 20240.76100.76100.76100.76100.7610-
Nov 8, 20240.77500.77500.77500.77500.7750-
Nov 7, 20240.78100.78100.78100.78100.7810-
Nov 6, 20240.75000.78800.75000.78800.7880-
Nov 5, 20240.75300.75300.75300.75300.7530-
Nov 4, 20240.76900.76900.76900.76900.7690-
Nov 1, 20240.79100.81000.79100.80500.8050-
Oct 31, 20240.81300.81300.81200.81200.8120-
Oct 30, 20240.78700.78700.78700.78700.7870-
Oct 29, 20240.83700.83700.80900.80900.8090-
Oct 28, 20240.84700.84700.84700.84700.8470-
Oct 25, 20240.85200.85200.85200.85200.8520-
Oct 24, 20240.83400.83700.83400.83700.8370-
Oct 23, 20240.83700.83700.83700.83700.8370-
Oct 22, 20240.82500.86700.82500.86700.8670-
Oct 21, 20240.84400.84400.84400.84400.8440-
Oct 18, 20240.82100.82100.82100.82100.8210-
Oct 17, 20240.84200.84200.84200.84200.8420-
Oct 16, 20240.82800.82800.82800.82800.8280-
Oct 15, 20240.86200.86200.86200.86200.8620-
Oct 14, 20240.86200.86200.86200.86200.8620-
Oct 11, 20240.85700.85700.85700.85700.8570-
Oct 10, 20240.85900.85900.85900.85900.8590-
Oct 9, 20240.86400.86400.86400.86400.8640-
Oct 8, 20240.82300.86100.82300.86100.8610-
Oct 7, 20240.83800.83800.83800.83800.8380-
Oct 4, 20240.84900.84900.84900.84900.8490-
Oct 3, 20240.85700.85700.85700.85700.8570-
Oct 2, 20240.85800.85800.85800.85800.8580-
Oct 1, 20240.87000.87000.86600.86600.8660-
Sep 30, 20240.87900.87900.87900.87900.8790-
Sep 27, 20240.87800.87800.87800.87800.8780-
Sep 26, 20240.85900.85900.85900.85900.8590-
Sep 25, 20240.84300.84300.84300.84300.8430-
Sep 24, 20240.83800.83800.83800.83800.8380-
Sep 23, 20240.83900.85900.83900.85900.8590-
Sep 20, 20240.83000.83000.83000.83000.8300-
Sep 19, 20240.84300.84300.84300.84300.8430-
Sep 18, 20240.88000.88000.88000.88000.8800-
Sep 17, 20240.84500.84500.84500.84500.8450-
Sep 16, 20240.88700.88700.88700.88700.8870-
Sep 13, 20240.88700.89200.88700.89200.8920-
Sep 12, 20240.85200.85200.85200.85200.8520-
Sep 11, 20240.83300.83300.83300.83300.8330-
Sep 10, 20240.84400.86100.84400.86100.8610-
Sep 9, 20240.85200.85200.85200.85200.8520-
Sep 6, 20240.88000.88000.88000.88000.8800-
Sep 5, 20240.88000.88000.88000.88000.8800-
Sep 4, 20240.84200.88300.84200.88300.8830-
Sep 3, 20240.86500.89500.86500.89500.8950-
Sep 2, 20240.86800.89600.86800.89600.8960-
Aug 30, 20240.87000.87000.87000.87000.8700-
Aug 29, 20240.87200.87200.87200.87200.8720-
Aug 28, 20240.87100.90200.87100.90200.9020-
Aug 27, 20240.87400.87400.87400.87400.8740-
Aug 26, 20240.88600.88600.88600.88600.8860-
Aug 23, 20240.90600.90600.90600.90600.9060-
Aug 22, 20240.88700.88700.88700.88700.8870-
Aug 21, 20240.88000.91400.88000.91400.9140-
Aug 20, 20240.88400.88400.88400.88400.8840-
Aug 19, 20240.90700.90700.90700.90700.9070-
Aug 16, 20240.89500.89500.89500.89500.8950-
Aug 15, 20240.90000.90300.90000.90300.9030-
Aug 14, 20240.87900.89800.87900.89800.8980-
Aug 13, 20240.87600.87600.87600.87600.8760-
Aug 12, 20240.88200.90500.88200.90500.9050-
Aug 9, 20240.87600.87600.87600.87600.8760-
Aug 8, 20240.87500.87500.87500.87500.8750-
Aug 7, 20240.88200.91800.88200.91800.9180-
Aug 6, 20240.90200.90200.90200.90200.9020-
Aug 5, 20240.88800.88900.88800.88900.8890-
Aug 2, 20240.94300.94400.94300.94400.9440-
Aug 1, 20240.95700.95700.95700.95700.9570-
Jul 31, 20240.92700.95300.92700.95300.9530-
Jul 30, 20240.91800.91800.91800.91800.9180-
Jul 29, 20240.91200.91200.91200.91200.9120-
Jul 26, 20240.91900.91900.91900.91900.9190-
Jul 25, 20240.92600.92600.92600.92600.9260-
Jul 24, 20240.98600.99400.98600.99400.99404,650
Jul 23, 20240.99401.00000.99401.00001.0000-
Jul 22, 20240.98200.99200.98200.99200.9920-
Jul 19, 20240.97700.98200.97700.98200.9820-
Jul 18, 20240.97100.97300.97100.97300.9730-
Jul 17, 20240.97800.97800.97400.97400.9740-
Jul 16, 20240.99400.99400.97200.97200.9720-
Jul 15, 20240.98800.98800.98400.98400.9840-
Jul 12, 20240.97800.98400.97700.98400.9840-
Jul 11, 20240.97600.99000.97600.99000.9900-
Jul 10, 20240.98000.98000.98000.98000.9800-
Jul 9, 20240.98000.98600.98000.98600.9860-
Jul 8, 20240.99400.99600.99400.99600.9960-
Jul 5, 20241.00201.00401.00201.00401.0040-
Jul 4, 20241.00601.00601.00601.00601.0060-
Jul 3, 20241.01001.01001.01001.01001.0100-
Jul 2, 20240.99600.99600.99600.99600.9960-
Jul 1, 20241.02001.02001.02001.02001.0200-
Jun 28, 20240.99200.99400.99200.99400.9940-
Jun 27, 20241.01601.01601.01601.01601.0160-
Jun 26, 20241.02201.02201.02201.02201.0220-
Jun 25, 20241.01401.01401.01401.01401.0140-
Jun 24, 20241.02201.02201.02201.02201.0220-
Jun 21, 20241.02801.02801.02801.02801.0280-
Jun 20, 20241.03801.03801.03801.03801.0380-
Jun 19, 20241.02401.02401.02401.02401.0240-
Jun 18, 20241.04201.04201.04201.04201.0420-
Jun 17, 20241.04401.04401.04401.04401.0440-
Jun 14, 20241.04001.05001.04001.05001.0500-
Jun 13, 20241.03401.03401.03001.03001.0300-
Jun 12, 20241.01601.01601.01601.01601.0160-
Jun 11, 20241.03201.03201.02401.02401.0240-
Jun 10, 20241.03001.03001.03001.03001.0300-
Jun 7, 20241.06001.06201.06001.06201.0620-
Jun 6, 20241.05001.05001.05001.05001.0500-
Jun 5, 20241.04001.04001.04001.04001.0400-
Jun 4, 20241.05201.05201.05201.05201.0520-
Jun 3, 20241.02601.02601.02601.02601.0260-
May 31, 20241.01801.02201.01801.02201.0220-
May 30, 20241.01401.01401.01401.01401.0140-
May 29, 20241.01001.01001.01001.01001.0100-
May 28, 20241.00801.00801.00801.00801.0080-
May 27, 20241.00201.00201.00201.00201.0020-
May 24, 20240.98500.98500.98500.98500.9850-
May 23, 20241.00401.00401.00401.00401.0040-
May 22, 20241.00201.00201.00201.00201.0020-
May 21, 20240.98800.98800.98800.98800.9880-
May 20, 20240.98600.98600.98600.98600.9860-
May 17, 20240.99000.99600.99000.99600.9960-
May 16, 20240.99000.99000.99000.99000.9900-
May 15, 20240.97300.97300.97300.97300.9730-
May 14, 20240.96300.97200.96300.97200.9720-
May 13, 20240.99300.99800.99300.99800.9980-