Vienna - Delayed Quote EUR

RHI Magnesita N.V. (RHIM.VI)

37.80

-1.20

(-3.08%)

As of 3:52:31 PM GMT+2. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
May 8, 2025	38.70	38.80	37.50	37.80	37.80	16,148
May 7, 2025	37.10	39.00	36.00	39.00	39.00	17,218
May 6, 2025	37.10	38.70	37.10	37.40	37.40	4,101
May 5, 2025	37.00	37.30	36.10	36.10	36.10	1,274
May 2, 2025	36.80	37.10	36.50	37.10	37.10	875
Apr 30, 2025	36.40	37.10	36.20	36.60	36.60	352
Apr 29, 2025	36.60	36.60	36.50	36.50	36.50	163
Apr 28, 2025	36.90	37.20	35.00	35.00	35.00	1,083
Apr 25, 2025	36.10	37.00	36.10	36.50	36.50	704
Apr 24, 2025	34.90	35.80	34.90	35.50	35.50	1,149
Apr 23, 2025	35.70	36.50	35.00	36.50	36.50	243
Apr 22, 2025	35.00	35.00	34.70	34.70	34.70	110
Apr 17, 2025	35.20	35.20	34.50	34.50	34.50	1,532
Apr 16, 2025	35.80	35.80	35.20	35.20	35.20	820
Apr 15, 2025	35.80	36.70	35.80	36.20	36.20	1,408
Apr 14, 2025	35.50	35.50	34.90	35.50	35.50	260
Apr 11, 2025	34.70	34.70	33.50	33.70	33.70	2,731
Apr 10, 2025	36.80	36.80	33.80	34.50	34.50	2,209
Apr 9, 2025	32.60	32.80	32.30	32.80	32.80	774
Apr 8, 2025	31.90	34.10	31.90	33.90	33.90	2,781
Apr 7, 2025	28.90	31.70	28.90	31.70	31.70	3,579
Apr 4, 2025	32.90	32.90	30.50	30.50	30.50	4,250
Apr 3, 2025	35.80	35.80	33.90	34.10	34.10	694
Apr 2, 2025	35.90	36.00	34.90	35.30	35.30	14,969
Apr 1, 2025	37.00	37.00	36.30	37.00	37.00	1,629
Mar 31, 2025	37.60	37.60	35.80	35.80	35.80	2,968
Mar 28, 2025	39.10	39.30	38.30	38.40	38.40	2,850
Mar 27, 2025	39.50	39.50	38.30	38.30	38.30	3,170
Mar 26, 2025	40.20	40.60	39.50	39.50	39.50	1,996
Mar 25, 2025	39.60	40.10	39.60	40.10	40.10	761
Mar 24, 2025	40.00	40.00	39.60	39.60	39.60	628
Mar 21, 2025	39.80	39.80	39.60	39.60	39.60	55
Mar 20, 2025	40.60	42.30	40.50	40.90	40.90	2,828
Mar 19, 2025	40.50	41.10	39.60	41.10	41.10	2,416
Mar 18, 2025	40.50	41.00	40.50	41.00	41.00	303
Mar 17, 2025	41.00	42.00	40.20	41.00	41.00	6,831
Mar 14, 2025	40.00	40.70	39.70	40.50	40.50	1,739
Mar 13, 2025	40.10	40.70	39.30	39.50	39.50	10,267
Mar 12, 2025	41.20	42.20	40.70	40.70	40.70	2,015
Mar 11, 2025	41.30	41.90	41.30	41.70	41.70	408
Mar 10, 2025	42.80	43.00	41.60	41.60	41.60	1,289
Mar 7, 2025	45.10	45.10	43.00	43.20	43.20	1,217
Mar 6, 2025	40.70	46.40	40.70	45.00	45.00	9,803
Mar 5, 2025	40.20	41.90	40.00	41.80	41.80	8,493
Mar 4, 2025	41.30	41.40	40.20	40.20	40.20	693
Mar 3, 2025	40.20	40.80	39.90	40.80	40.80	3,201
Feb 28, 2025	41.20	41.20	39.90	40.30	40.30	1,975
Feb 27, 2025	43.50	43.50	41.60	41.60	41.60	1,557
Feb 26, 2025	44.60	45.00	44.60	44.90	44.90	718
Feb 25, 2025	44.80	44.80	44.50	44.50	44.50	1,131
Feb 24, 2025	44.80	44.80	44.70	44.80	44.80	659
Feb 21, 2025	44.80	44.80	44.80	44.80	44.80	252
Feb 20, 2025	44.80	44.90	44.30	44.70	44.70	25,064
Feb 19, 2025	44.10	45.20	43.80	45.20	45.20	2,352
Feb 18, 2025	45.30	45.30	44.60	44.60	44.60	975
Feb 17, 2025	44.30	45.20	44.00	44.60	44.60	29,476
Feb 14, 2025	44.90	44.90	44.80	44.90	44.90	200
Feb 13, 2025	44.50	44.90	44.10	44.90	44.90	2,014
Feb 12, 2025	44.00	44.30	44.00	44.00	44.00	449
Feb 11, 2025	43.10	44.20	43.10	44.00	44.00	5,260
Feb 10, 2025	43.50	44.50	43.30	44.50	44.50	1,347
Feb 7, 2025	43.50	44.00	43.30	43.30	43.30	2,844
Feb 6, 2025	42.20	43.90	42.20	43.90	43.90	3,075
Feb 5, 2025	41.60	43.00	41.40	43.00	43.00	1,963
Feb 4, 2025	40.90	41.40	40.90	41.40	41.40	776
Feb 3, 2025	41.40	42.00	41.40	41.50	41.50	931
Jan 31, 2025	42.10	42.40	41.80	41.80	41.80	182
Jan 30, 2025	42.00	42.60	41.10	41.10	41.10	4,469
Jan 29, 2025	41.80	42.00	41.20	41.20	41.20	749
Jan 28, 2025	40.30	41.30	40.30	41.30	41.30	728
Jan 27, 2025	39.90	41.00	39.90	40.60	40.60	542
Jan 24, 2025	40.90	41.40	40.60	41.00	41.00	914
Jan 23, 2025	41.40	41.50	40.90	41.00	41.00	502
Jan 22, 2025	41.30	41.40	40.70	40.70	40.70	670
Jan 21, 2025	40.10	40.60	40.10	40.60	40.60	74
Jan 20, 2025	40.60	41.20	40.30	40.80	40.80	1,938
Jan 17, 2025	40.50	41.30	40.40	40.40	40.40	2,296
Jan 16, 2025	39.90	40.30	39.70	39.80	39.80	990
Jan 15, 2025	38.90	39.60	38.90	39.30	39.30	1,787
Jan 14, 2025	38.60	38.60	38.50	38.50	38.50	144
Jan 13, 2025	38.20	38.50	38.10	38.50	38.50	488
Jan 10, 2025	39.00	39.10	38.60	38.70	38.70	355
Jan 9, 2025	38.30	39.40	38.10	39.10	39.10	1,692
Jan 8, 2025	39.00	40.00	38.70	40.00	40.00	1,283
Jan 7, 2025	39.10	39.20	39.00	39.10	39.10	1,329
Jan 6, 2025	39.80	40.30	39.80	39.90	39.90	1,203
Jan 3, 2025	39.80	39.80	39.40	39.40	39.40	174
Jan 2, 2025	39.30	39.30	39.30	39.30	39.30	456
Dec 30, 2024	38.90	39.50	38.90	39.10	39.10	702
Dec 27, 2024	39.90	40.00	38.80	38.80	38.80	447
Dec 23, 2024	37.80	38.40	37.50	38.30	38.30	16,458
Dec 20, 2024	37.40	38.10	37.40	37.60	37.60	784
Dec 19, 2024	37.70	37.70	37.20	37.20	37.20	3,374
Dec 18, 2024	37.80	38.40	37.80	38.00	38.00	1,565
Dec 17, 2024	37.90	38.00	37.50	38.00	38.00	914
Dec 16, 2024	37.40	37.80	37.20	37.80	37.80	151
Dec 13, 2024	37.40	37.60	37.30	37.40	37.40	2,400
Dec 12, 2024	38.10	38.20	37.70	37.70	37.70	2,313
Dec 11, 2024	37.90	38.50	37.80	38.50	38.50	1,675
Dec 10, 2024	37.60	38.30	37.60	38.10	38.10	1,851
Dec 9, 2024	37.50	37.90	37.50	37.90	37.90	2,310
Dec 6, 2024	37.70	38.60	37.50	38.60	38.60	5,230
Dec 5, 2024	37.90	37.90	37.50	37.50	37.50	2,867
Dec 4, 2024	37.00	37.70	37.00	37.70	37.70	2,799
Dec 3, 2024	37.20	37.40	37.10	37.10	37.10	1,342
Dec 2, 2024	37.20	37.40	36.50	36.50	36.50	1,575
Nov 29, 2024	37.10	37.10	37.10	37.10	37.10	78
Nov 28, 2024	36.50	37.20	36.50	36.90	36.90	2,748
Nov 27, 2024	36.50	37.40	36.50	37.40	37.40	1,768
Nov 26, 2024	37.50	37.50	36.50	36.50	36.50	1,009
Nov 25, 2024	37.50	37.70	37.30	37.70	37.70	210
Nov 22, 2024	37.70	37.70	37.30	37.70	37.70	868
Nov 21, 2024	36.80	37.10	36.70	36.90	36.90	2,406
Nov 20, 2024	36.80	36.90	36.80	36.80	36.80	637
Nov 19, 2024	36.30	36.90	36.20	36.50	36.50	721
Nov 18, 2024	37.70	37.80	37.00	37.00	37.00	3,266
Nov 15, 2024	36.50	37.70	36.50	37.70	37.70	4,108
Nov 14, 2024	37.60	37.90	37.60	37.90	37.90	891
Nov 13, 2024	37.40	37.80	37.40	37.80	37.80	1,044
Nov 12, 2024	37.20	38.10	37.20	37.80	37.80	548
Nov 11, 2024	37.50	38.10	37.50	38.00	38.00	451
Nov 8, 2024	38.10	38.40	38.10	38.20	38.20	1,156
Nov 7, 2024	38.80	39.00	38.60	38.90	38.90	2,056
Nov 6, 2024	38.10	39.10	38.10	38.80	38.80	1,439
Nov 5, 2024	37.90	37.90	36.90	37.80	37.80	7,377
Nov 4, 2024	38.20	38.20	37.70	37.70	37.70	647
Nov 1, 2024	38.00	38.00	37.80	37.80	37.80	544
Oct 31, 2024	37.70	38.10	37.40	37.70	37.70	826
Oct 30, 2024	38.20	39.30	38.20	38.60	38.60	2,120
Oct 29, 2024	38.60	38.60	38.10	38.10	38.10	825
Oct 28, 2024	37.80	38.70	37.80	38.70	38.70	1,247
Oct 25, 2024	37.50	38.20	37.50	37.70	37.70	634
Oct 24, 2024	38.60	38.60	37.70	37.70	37.70	1,667
Oct 23, 2024	39.80	39.90	38.80	38.80	38.80	1,051
Oct 22, 2024	40.50	40.50	40.00	40.30	40.30	1,166
Oct 21, 2024	41.50	41.50	40.00	40.00	40.00	378
Oct 18, 2024	41.40	41.80	41.40	41.80	41.80	996
Oct 17, 2024	40.90	41.80	40.80	41.80	41.80	2,477
Oct 16, 2024	40.10	41.30	40.00	41.30	41.30	2,711
Oct 15, 2024	40.40	40.80	39.50	39.50	39.50	1,350
Oct 14, 2024	40.80	40.90	40.20	40.60	40.60	2,728
Oct 11, 2024	40.30	40.80	40.30	40.80	40.80	525
Oct 10, 2024	40.40	40.40	40.20	40.20	40.20	344
Oct 9, 2024	39.50	40.80	39.50	40.30	40.30	1,377
Oct 8, 2024	40.40	40.40	40.40	40.40	40.40	-
Oct 7, 2024	40.60	40.60	39.50	40.40	40.40	2,662
Oct 4, 2024	40.50	40.90	40.10	40.70	40.70	2,577
Oct 3, 2024	38.90	39.50	38.90	39.50	39.50	1,022
Oct 2, 2024	39.90	40.00	39.20	39.20	39.20	874
Oct 1, 2024	40.70	41.00	39.80	39.80	39.80	936
Sep 30, 2024	41.10	41.40	40.20	41.30	41.30	3,891
Sep 27, 2024	40.40	41.10	40.10	41.10	41.10	2,250
Sep 26, 2024	39.70	40.60	39.50	40.60	40.60	2,131
Sep 25, 2024	39.50	39.50	39.10	39.30	39.30	1,048
Sep 24, 2024	39.60	39.60	39.40	39.40	39.40	580
Sep 23, 2024	38.70	39.00	38.70	39.00	39.00	310
Sep 20, 2024	39.40	39.40	38.70	39.20	39.20	1,859
Sep 19, 2024	39.20	39.70	39.10	39.40	39.40	815
Sep 18, 2024	38.80	40.00	38.40	39.60	39.60	2,747
Sep 17, 2024	36.80	38.90	36.80	38.20	38.20	3,992
Sep 16, 2024	37.70	37.90	37.60	37.90	37.90	893
Sep 13, 2024	37.40	38.10	37.40	38.10	38.10	532
Sep 12, 2024	37.30	37.30	36.90	37.20	37.20	539
Sep 11, 2024	36.50	36.70	36.50	36.70	36.70	1,112
Sep 10, 2024	36.90	37.10	36.70	36.70	36.70	587
Sep 9, 2024	37.20	37.60	36.80	37.60	37.60	788
Sep 6, 2024	38.50	38.50	36.80	37.20	37.20	2,877
Sep 5, 2024	37.90	37.90	37.60	37.90	37.90	1,152
Sep 4, 2024	37.40	38.20	37.30	37.70	37.70	1,590
Sep 3, 2024	38.90	38.90	38.30	38.30	38.30	1,208
Sep 2, 2024	39.10	39.10	38.60	38.80	38.80	727
Aug 30, 2024	38.30	39.20	38.30	39.20	39.20	1,374
Aug 29, 2024	0.6 Dividend
Aug 29, 2024	38.70	38.70	38.30	38.40	38.40	2,754
Aug 28, 2024	41.50	41.60	38.90	39.20	38.60	4,414
Aug 27, 2024	42.10	42.90	42.10	42.60	41.95	813
Aug 26, 2024	41.90	41.90	41.90	41.90	41.26	-
Aug 23, 2024	41.90	41.90	41.80	41.90	41.26	930
Aug 22, 2024	41.10	42.20	41.10	41.70	41.06	3,042
Aug 21, 2024	40.90	41.70	40.90	41.50	40.86	534
Aug 20, 2024	41.50	41.90	41.50	41.60	40.96	1,207
Aug 19, 2024	41.10	41.40	41.10	41.10	40.47	1,470
Aug 16, 2024	41.80	42.10	41.70	41.90	41.26	882
Aug 15, 2024	41.20	42.00	41.20	42.00	41.36	1,191
Aug 14, 2024	41.10	41.20	41.10	41.20	40.57	542
Aug 13, 2024	40.90	41.20	40.70	41.20	40.57	1,521
Aug 12, 2024	41.80	41.80	40.90	40.90	40.27	1,415
Aug 9, 2024	41.30	41.90	40.80	40.80	40.18	3,315
Aug 8, 2024	40.70	40.70	40.70	40.70	40.08	314
Aug 7, 2024	40.90	41.10	40.70	40.70	40.08	501
Aug 6, 2024	40.60	41.00	40.30	40.30	39.68	2,228
Aug 5, 2024	39.90	40.90	39.70	40.40	39.78	3,598
Aug 2, 2024	41.50	42.30	41.50	41.60	40.96	2,250
Aug 1, 2024	43.30	43.40	42.50	42.50	41.85	1,619
Jul 31, 2024	44.30	44.30	42.90	43.20	42.54	1,930
Jul 30, 2024	43.10	44.70	43.00	44.70	44.02	4,031
Jul 29, 2024	43.50	43.80	43.20	43.20	42.54	2,017
Jul 26, 2024	42.10	43.70	42.10	43.70	43.03	1,826
Jul 25, 2024	41.90	42.10	40.80	42.00	41.36	2,341
Jul 24, 2024	42.90	42.90	42.20	42.70	42.05	1,760
Jul 23, 2024	43.00	43.30	43.00	43.10	42.44	542
Jul 22, 2024	43.10	43.40	42.60	42.60	41.95	1,895
Jul 19, 2024	43.90	43.90	42.00	42.00	41.36	1,814
Jul 18, 2024	43.00	44.20	43.00	44.20	43.52	3,970
Jul 17, 2024	43.00	43.20	43.00	43.20	42.54	232
Jul 16, 2024	43.30	43.70	42.60	43.70	43.03	861
Jul 15, 2024	43.30	43.30	42.50	42.50	41.85	339
Jul 12, 2024	43.70	43.70	43.10	43.50	42.83	2,177
Jul 11, 2024	42.20	43.70	42.00	42.00	41.36	3,975
Jul 10, 2024	42.00	42.70	42.00	42.00	41.36	1,279
Jul 9, 2024	42.60	42.70	42.60	42.70	42.05	241
Jul 8, 2024	42.60	43.00	42.40	43.00	42.34	1,675
Jul 5, 2024	42.00	43.00	42.00	43.00	42.34	4,205
Jul 4, 2024	41.40	42.00	41.40	42.00	41.36	615
Jul 3, 2024	40.00	41.20	40.00	40.40	39.78	841
Jul 2, 2024	40.60	40.60	39.90	40.30	39.68	1,057
Jul 1, 2024	40.20	41.20	40.20	41.10	40.47	2,324
Jun 28, 2024	40.10	40.50	40.10	40.40	39.78	638
Jun 27, 2024	39.10	40.30	39.10	39.30	38.70	2,718
Jun 26, 2024	39.90	40.30	39.20	39.20	38.60	1,170
Jun 25, 2024	40.20	40.50	40.20	40.50	39.88	1,208
Jun 24, 2024	39.50	39.80	39.30	39.80	39.19	1,462
Jun 21, 2024	39.70	39.90	38.50	38.50	37.91	5,463
Jun 20, 2024	38.00	38.60	38.00	38.60	38.01	408
Jun 19, 2024	37.70	38.00	37.10	37.10	36.53	855
Jun 18, 2024	37.00	37.00	37.00	37.00	36.43	40
Jun 17, 2024	36.30	37.50	36.30	37.50	36.93	955
Jun 14, 2024	37.10	37.20	36.60	36.60	36.04	417
Jun 13, 2024	37.10	37.10	37.00	37.00	36.43	448
Jun 12, 2024	38.60	38.60	37.40	38.10	37.52	1,502
Jun 11, 2024	37.60	37.80	37.10	37.80	37.22	1,473
Jun 10, 2024	37.60	37.60	37.20	37.20	36.63	1,175
Jun 7, 2024	38.00	38.00	37.20	37.80	37.22	2,369
Jun 6, 2024	38.30	38.90	37.90	38.10	37.52	1,272
Jun 5, 2024	39.20	39.20	38.10	38.30	37.71	2,039
Jun 4, 2024	39.20	39.20	39.20	39.20	38.60	224
Jun 3, 2024	39.30	40.60	39.30	40.20	39.58	876
May 31, 2024	39.90	40.30	39.20	39.20	38.60	2,176
May 30, 2024	40.80	40.80	39.90	40.20	39.58	1,023
May 29, 2024	41.20	41.60	40.60	40.60	39.98	3,916
May 28, 2024	41.60	42.10	41.30	41.60	40.96	1,522
May 27, 2024	43.90	43.90	41.00	42.20	41.55	2,090
May 24, 2024	41.20	42.00	41.10	42.00	41.36	2,171
May 23, 2024	43.10	43.20	42.20	42.20	41.55	1,882
May 22, 2024	42.20	42.70	41.90	42.70	42.05	2,502
May 21, 2024	42.00	42.40	40.60	40.60	39.98	1,053
May 20, 2024	42.00	42.00	42.00	42.00	41.36	52
May 17, 2024	41.20	42.80	40.90	42.40	41.75	2,919
May 16, 2024	1.25 Dividend
May 16, 2024	43.40	43.40	41.40	41.40	40.77	2,969
May 15, 2024	43.10	43.10	42.60	43.00	41.11	253
May 14, 2024	42.90	44.40	42.90	44.20	42.26	1,418
May 13, 2024	43.60	44.00	43.60	44.00	42.07	5,130
May 10, 2024	44.40	44.80	43.60	43.60	41.68	346
May 9, 2024	43.70	44.10	43.30	44.10	42.16	880
May 8, 2024	42.00	43.50	42.00	42.30	40.44	2,165

TUPY3.SA Tupy S.A.

19.43

+0.36%

BEKB.BR NV Bekaert SA

35.00

-1.55%

ESAB ESAB Corporation

124.70

+2.15%

CRS Carpenter Technology Corporation

213.21

+1.98%

ATI ATI Inc.

70.57

+1.16%