Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Robeco Dtm (RDTG) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Mar 2025 (Fri) 3.7635 3.7635 3.7635 3.7635 0
13th Mar 2025 (Thu) 3.82 3.82 3.7635 3.7635 0
12th Mar 2025 (Wed) 3.79025 3.82 3.79025 3.82 0
11th Mar 2025 (Tue) 3.84475 3.84475 3.79025 3.79025 0
10th Mar 2025 (Mon) 3.88425 3.88425 3.84475 3.84475 0
7th Mar 2025 (Fri) 3.99075 3.99075 3.88425 3.88425 0
6th Mar 2025 (Thu) 3.96775 3.99075 3.96775 3.99075 0
5th Mar 2025 (Wed) 3.976 3.976 3.976 3.96775 150
4th Mar 2025 (Tue) 4.0955 4.0955 3.96075 3.96075 0
3rd Mar 2025 (Mon) 4.08025 4.0955 4.08025 4.0955 0
28th Feb 2025 (Fri) 4.14525 4.14525 4.08025 4.08025 0
27th Feb 2025 (Thu) 4.16525 4.16525 4.14525 4.14525 0
26th Feb 2025 (Wed) 4.1025 4.16525 4.1025 4.16525 0
25th Feb 2025 (Tue) 4.17025 4.17025 4.1025 4.1025 0
24th Feb 2025 (Mon) 4.217 4.217 4.217 4.17025 50
21st Feb 2025 (Fri) 4.23125 4.23125 4.224 4.224 0
20th Feb 2025 (Thu) 4.26825 4.26825 4.23125 4.23125 0
19th Feb 2025 (Wed) 4.265 4.26825 4.265 4.26825 0
18th Feb 2025 (Tue) 4.2785 4.2785 4.265 4.265 0
17th Feb 2025 (Mon) 4.259 4.2785 4.259 4.2785 0
14th Feb 2025 (Fri) 4.2755 4.2755 4.259 4.259 0
13th Feb 2025 (Thu) 4.255 4.2755 4.255 4.2755 0
12th Feb 2025 (Wed) 4.2815 4.2815 4.255 4.255 0
11th Feb 2025 (Tue) 4.30325 4.30325 4.2815 4.2815 0
10th Feb 2025 (Mon) 4.28675 4.30325 4.28675 4.30325 0
7th Feb 2025 (Fri) 4.295 4.2975 4.295 4.28675 43,294
6th Feb 2025 (Thu) 4.243 4.3085 4.243 4.3085 0
5th Feb 2025 (Wed) 4.243 4.243 4.243 4.243 0
4th Feb 2025 (Tue) 4.216 4.243 4.216 4.243 0
3rd Feb 2025 (Mon) 4.198 4.198 4.198 4.216 16,665
31st Jan 2025 (Fri) 4.246 4.28925 4.246 4.28925 0
30th Jan 2025 (Thu) 4.25 4.25 4.246 4.246 0
29th Jan 2025 (Wed) 4.23775 4.25 4.23775 4.25 0
28th Jan 2025 (Tue) 4.17 4.23775 4.17 4.23775 0
27th Jan 2025 (Mon) 4.155 4.155 4.155 4.17 2,000
24th Jan 2025 (Fri) 4.2565 4.2565 4.232 4.232 0
23rd Jan 2025 (Thu) 4.26875 4.26875 4.2565 4.2565 0
22nd Jan 2025 (Wed) 4.225 4.26875 4.225 4.26875 0
21st Jan 2025 (Tue) 4.231 4.231 4.231 4.225 30,000
20th Jan 2025 (Mon) 4.2425 4.2425 4.22525 4.22525 0
17th Jan 2025 (Fri) 4.246 4.246 4.246 4.2425 2,000
16th Jan 2025 (Thu) 4.20175 4.22475 4.20175 4.22475 0
15th Jan 2025 (Wed) 4.14825 4.20175 4.14825 4.20175 0
14th Jan 2025 (Tue) 4.1265 4.14825 4.1265 4.14825 0
FTSE 100 Latest
Value8,595.96
Change53.40