EURAZEO SE - Price History
Monthly price history for RF.PA (EURAZEO SE)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | €79 | €79 |
| March 2024 | €81.25 | €81.25 |
| February 2024 | €78.10 | €78.10 |
| January 2024 | €79.05 | €79.05 |
| December 2023 | €71.85 | €71.85 |
| November 2023 | €68.85 | €68.85 |
| October 2023 | €53.15 | €53.15 |
| September 2023 | €56.45 | €56.45 |
| August 2023 | €54.45 | €54.45 |
| July 2023 | €55.50 | €55.50 |
| June 2023 | €64.45 | €64.45 |
| May 2023 | €63.90 | €63.90 |
| April 2023 | €64.65 | €64.65 |
| March 2023 | €63.31 | €65.50 |
| February 2023 | €61.66 | €63.80 |
| January 2023 | €62.10 | €64.25 |
| December 2022 | €56.15 | €58.10 |
| November 2022 | €57.85 | €59.85 |
| October 2022 | €55.86 | €57.80 |
| September 2022 | €52.05 | €53.85 |
| August 2022 | €57.65 | €59.65 |
| July 2022 | €67.32 | €69.65 |
| June 2022 | €57.12 | €59.10 |
| May 2022 | €69.49 | €71.90 |
| April 2022 | €69.44 | €73.60 |
| March 2022 | €72.09 | €76.40 |
| February 2022 | €65.34 | €69.25 |
| January 2022 | €66.19 | €70.15 |
| December 2021 | €72.46 | €76.80 |
| November 2021 | €68.26 | €72.35 |
| October 2021 | €76.47 | €81.05 |
| September 2021 | €76.66 | €81.25 |
| August 2021 | €82.18 | €87.10 |
| July 2021 | €77.09 | €81.70 |
| June 2021 | €69.35 | €73.50 |
| May 2021 | €68.92 | €73.05 |
| April 2021 | €65.39 | €69.30 |
| March 2021 | €59.93 | €64.90 |
| February 2021 | €56.65 | €61.35 |
| January 2021 | €53.37 | €57.80 |
| December 2020 | €51.25 | €55.50 |
| November 2020 | €47.74 | €51.70 |
| October 2020 | €36.05 | €39.04 |
| September 2020 | €42.66 | €46.20 |
| August 2020 | €40.83 | €44.22 |
| July 2020 | €40.89 | €44.28 |
| June 2020 | €42.12 | €45.62 |
| May 2020 | €40.44 | €43.80 |
| April 2020 | €40.32 | €43.66 |
| March 2020 | €37.97 | €41.12 |
| February 2020 | €55.96 | €60.60 |
| January 2020 | €59.74 | €64.70 |
| December 2019 | €56.33 | €61 |
| November 2019 | €57.11 | €61.85 |
| October 2019 | €57.71 | €62.50 |
| September 2019 | €63.02 | €68.25 |
| August 2019 | €55.54 | €60.15 |
| July 2019 | €56 | €60.65 |
| June 2019 | €56.60 | €61.30 |
| May 2019 | €57.85 | €62.65 |
| April 2019 | €60.41 | €69.95 |
| March 2019 | €57.87 | €67 |
| February 2019 | €57.09 | €66.10 |
| January 2019 | €56.05 | €64.90 |
| December 2018 | €53.38 | €61.80 |
| November 2018 | €57.13 | €66.15 |
| October 2018 | €55.75 | €64.55 |
| September 2018 | €58.60 | €67.85 |
| August 2018 | €56.48 | €65.40 |
| July 2018 | €57.13 | €66.15 |
| June 2018 | €56.10 | €64.95 |
| May 2018 | €57.87 | €67 |
| April 2018 | €59.88 | €72.80 |
| March 2018 | €60.46 | €74.75 |
| February 2018 | €63.45 | €78.45 |
| January 2018 | €68.55 | €84.75 |
| December 2017 | €62.28 | €77 |
| November 2017 | €59.80 | €73.94 |
| October 2017 | €64.55 | €79.81 |
| September 2017 | €61.17 | €75.63 |
| August 2017 | €56.21 | €69.49 |
| July 2017 | €55.77 | €68.95 |
| June 2017 | €53.13 | €65.69 |
| May 2017 | €51.51 | €63.68 |
| April 2017 | €47.07 | €62.24 |
| March 2017 | €46.68 | €61.73 |
| February 2017 | €44.09 | €58.30 |
| January 2017 | €43.09 | €56.98 |
| December 2016 | €42.03 | €55.58 |
| November 2016 | €38.72 | €51.20 |
| October 2016 | €39.65 | €52.43 |
| September 2016 | €39.05 | €51.64 |
| August 2016 | €41.13 | €54.39 |
| July 2016 | €43.23 | €57.17 |
| June 2016 | €40.46 | €53.50 |
| May 2016 | €44.25 | €58.51 |
| April 2016 | €43.42 | €61.50 |
| March 2016 | €41.95 | €59.42 |
| February 2016 | €38.08 | €53.94 |
| January 2016 | €39.79 | €56.36 |
| December 2015 | €44.84 | €63.50 |
| November 2015 | €44.93 | €63.63 |
| October 2015 | €45.24 | €64.08 |
| September 2015 | €42.01 | €59.50 |
| August 2015 | €40.88 | €57.90 |
| July 2015 | €41.78 | €59.17 |
| June 2015 | €41.90 | €59.35 |
| May 2015 | €43.07 | €61 |
| April 2015 | €42.10 | €63.91 |
| March 2015 | €42.04 | €63.83 |
| February 2015 | €43.40 | €65.89 |
| January 2015 | €41.08 | €62.36 |
| December 2014 | €38.34 | €58.21 |
| November 2014 | €36.85 | €55.95 |
| October 2014 | €35.14 | €53.35 |
| September 2014 | €37.53 | €56.98 |
| August 2014 | €38.09 | €57.83 |
| July 2014 | €37 | €56.17 |
| June 2014 | €40.01 | €60.75 |
| May 2014 | €41.69 | €63.30 |
| April 2014 | €37.38 | €60.72 |
| March 2014 | €40.15 | €65.22 |
| February 2014 | €34.97 | €56.81 |
| January 2014 | €32.66 | €53.06 |
| December 2013 | €35.08 | €56.98 |
| November 2013 | €33.37 | €54.20 |
| October 2013 | €34.31 | €55.73 |
| September 2013 | €29.22 | €47.46 |
| August 2013 | €28.89 | €46.92 |
| July 2013 | €29.74 | €48.30 |
| June 2013 | €25.34 | €41.16 |
| May 2013 | €26.12 | €42.44 |
| April 2013 | €22.90 | €40.22 |
| March 2013 | €22.52 | €39.55 |
| February 2013 | €23.79 | €41.77 |
| January 2013 | €22.14 | €38.88 |
| December 2012 | €20.62 | €36.20 |
| November 2012 | €20.96 | €36.81 |
| October 2012 | €20.11 | €35.32 |
| September 2012 | €20.30 | €35.65 |
| August 2012 | €19.92 | €34.98 |
| July 2012 | €18.47 | €32.44 |
| June 2012 | €17.24 | €30.28 |
| May 2012 | €17.58 | €30.88 |
| April 2012 | €20.26 | €38.72 |
| March 2012 | €19.97 | €38.15 |
| February 2012 | €18.61 | €35.55 |
| January 2012 | €17.42 | €33.29 |
| December 2011 | €14.39 | €27.50 |
| November 2011 | €16.22 | €30.99 |
| October 2011 | €18.15 | €34.68 |
| September 2011 | €16.64 | €31.78 |
| August 2011 | €20.76 | €39.66 |
| July 2011 | €24.85 | €47.48 |
| June 2011 | €26.37 | €50.38 |
| May 2011 | €28.88 | €55.18 |
| April 2011 | €27.45 | €56.24 |
| March 2011 | €26.94 | €55.18 |
| February 2011 | €26.29 | €53.86 |
| January 2011 | €26.28 | €53.83 |
| December 2010 | €27.09 | €55.49 |
| November 2010 | €25.57 | €52.38 |
| October 2010 | €26.65 | €54.60 |
| September 2010 | €24.03 | €49.22 |
| August 2010 | €22.46 | €46.01 |
| July 2010 | €23.86 | €48.88 |
| June 2010 | €23.11 | €47.34 |
| May 2010 | €22.97 | €49.41 |
| April 2010 | €23.84 | €52.50 |
| March 2010 | €23.35 | €51.43 |
| February 2010 | €21.17 | €46.64 |
| January 2010 | €23.88 | €52.60 |
| December 2009 | €22.17 | €48.84 |
| November 2009 | €21.30 | €46.91 |
| October 2009 | €19.47 | €42.89 |
| September 2009 | €20.28 | €44.66 |
| August 2009 | €17.16 | €37.78 |
| July 2009 | €14.48 | €31.89 |
| June 2009 | €13.44 | €29.60 |
| May 2009 | €14.56 | €33.22 |
| April 2009 | €13.66 | €31.18 |
| March 2009 | €8.84 | €20.18 |
| February 2009 | €8.13 | €18.56 |
| January 2009 | €11.62 | €26.52 |
| December 2008 | €14.70 | €33.55 |
| November 2008 | €17.76 | €40.55 |
| October 2008 | €20.54 | €46.90 |
| September 2008 | €25.89 | €59.10 |
| August 2008 | €29.42 | €67.15 |
| July 2008 | €28.12 | €64.19 |
| June 2008 | €29.69 | €67.78 |
| May 2008 | €33.90 | €77.39 |
| April 2008 | €34.16 | €83.05 |
| March 2008 | €33.32 | €81 |
| February 2008 | €32.93 | €80.05 |
| January 2008 | €29.15 | €70.85 |
| December 2007 | €36.10 | €87.75 |
| November 2007 | €39.96 | €97.15 |
| October 2007 | €42.33 | €102.89 |
| September 2007 | €42.52 | €103.35 |
| August 2007 | €40.10 | €97.47 |
| July 2007 | €42.45 | €103.18 |
| June 2007 | €44.06 | €107.10 |
| May 2007 | €45.75 | €111.21 |
| April 2007 | €45.01 | €115.99 |
| March 2007 | €43.78 | €112.83 |
| February 2007 | €43.02 | €110.85 |
| January 2007 | €41.13 | €106 |
| December 2006 | €41.99 | €108.20 |
| November 2006 | €39.58 | €102 |
| October 2006 | €38.81 | €100 |
| September 2006 | €35.24 | €90.80 |
| August 2006 | €35.70 | €92 |
| July 2006 | €34.62 | €89.20 |
| June 2006 | €30.06 | €77.45 |
| May 2006 | €31.34 | €80.75 |
| April 2006 | €33.20 | €95.85 |
| March 2006 | €34.45 | €99.45 |
| February 2006 | €31.46 | €90.80 |
| January 2006 | €31.87 | €92 |
| December 2005 | €30.54 | €88.15 |
| November 2005 | €28.01 | €80.85 |
| October 2005 | €28.10 | €81.10 |
| September 2005 | €29.55 | €85.30 |
| August 2005 | €29.10 | €84 |
| July 2005 | €27.80 | €80.25 |
| June 2005 | €24.51 | €70.75 |
| May 2005 | €23.90 | €69 |
| April 2005 | €22.20 | €71.45 |
| March 2005 | €22.54 | €72.55 |
| February 2005 | €21.37 | €68.80 |
| January 2005 | €20.53 | €66.10 |
| December 2004 | €19.31 | €62.15 |
| November 2004 | €18.19 | €58.55 |
| October 2004 | €17.55 | €56.50 |
| September 2004 | €17.72 | €57.05 |
| August 2004 | €16.46 | €53 |
| July 2004 | €16.59 | €53.40 |
| June 2004 | €16.59 | €53.40 |
| May 2004 | €15.45 | €49.74 |
| April 2004 | €16.36 | €57.20 |
| March 2004 | €16.31 | €57 |
| February 2004 | €17.37 | €60.70 |
| January 2004 | €17.62 | €61.60 |
| December 2003 | €17.17 | €60 |
| November 2003 | €17.45 | €61 |
| October 2003 | €15.69 | €54.85 |
| September 2003 | €13.68 | €47.83 |
| August 2003 | €13.42 | €46.90 |
| July 2003 | €12.60 | €44.04 |
| June 2003 | €12.66 | €44.25 |
| May 2003 | €12.99 | €45.40 |
| April 2003 | €13.06 | €45.65 |
| March 2003 | €12.50 | €44.65 |
| February 2003 | €13.63 | €48.70 |
| January 2003 | €14.23 | €50.85 |
| December 2002 | €14.42 | €51.50 |
| November 2002 | €13.58 | €48.50 |
| October 2002 | €12.60 | €45 |
| September 2002 | €11.62 | €41.50 |
| August 2002 | €13.07 | €46.70 |
| July 2002 | €11.80 | €42.16 |
| June 2002 | €12.96 | €46.30 |
| May 2002 | €16.54 | €59.10 |
| April 2002 | €15.52 | €59.20 |
| March 2002 | €15.83 | €60.40 |
| February 2002 | €15.80 | €60.30 |
| January 2002 | €16.13 | €61.55 |
| December 2001 | €16.76 | €63.95 |
| November 2001 | €16.64 | €63.50 |
| October 2001 | €14.93 | €56.95 |
| September 2001 | €13.08 | €49.92 |
| August 2001 | €16.77 | €64 |
| July 2001 | €16.56 | €63.20 |
| June 2001 | €17.95 | €68.50 |
| May 2001 | €19.11 | €72.90 |
| April 2001 | €19.26 | €73.50 |
| March 2001 | €17.53 | €67.30 |
| February 2001 | €21.10 | €81 |
| January 2001 | €19.27 | €739.99 |
| December 2000 | €20.16 | €773.99 |
| November 2000 | €18.52 | €719.99 |
| October 2000 | €18.22 | €708.49 |
| September 2000 | €16.46 | €639.99 |
| August 2000 | €14.92 | €579.99 |
| July 2000 | €13.39 | €520.50 |
| June 2000 | €12.90 | €501.49 |
| May 2000 | €11.84 | €460.10 |
| April 2000 | €12.35 | €480 |
| March 2000 | €12.22 | €475 |
| February 2000 | €12.50 | €485.99 |
| January 2000 | €13.47 | €523.49 |
| December 1999 | €14.65 | €597.99 |
| November 1999 | €14.25 | €589.99 |
| October 1999 | €13.86 | €573.99 |
| September 1999 | €14 | €579.99 |
| August 1999 | €14.03 | €580.99 |
| July 1999 | €13.64 | €564.99 |
| June 1999 | €14.54 | €601.99 |
| May 1999 | €13.04 | €539.99 |
| April 1999 | €11.49 | €475.99 |
| March 1999 | €10.74 | €444.99 |
| February 1999 | €10.90 | €451.49 |
| January 1999 | €12.80 | €530 |
| December 1998 | €13.62 | €564.05 |
| November 1998 | €12.43 | €548.81 |
| October 1998 | €9.74 | €430.05 |
| September 1998 | €9.43 | €416.48 |
| August 1998 | €11.67 | €515.27 |
| July 1998 | €11.98 | €528.99 |
| June 1998 | €13.12 | €579.30 |
| May 1998 | €12.19 | €538.14 |
| April 1998 | €11.67 | €515.27 |
| March 1998 | €10.59 | €467.86 |
| February 1998 | €9.79 | €432.19 |
| January 1998 | €8.53 | €376.54 |
| December 1997 | €8.46 | €373.50 |
| November 1997 | €8.04 | €362.82 |
| October 1997 | €7.94 | €358.10 |
| September 1997 | €8.44 | €381.12 |
| August 1997 | €7.77 | €350.63 |
| July 1997 | €8.61 | €388.44 |
| June 1997 | €8.14 | €367.40 |
| May 1997 | €8.02 | €361.76 |
| April 1997 | €8.52 | €384.47 |
| March 1997 | €8.94 | €403.68 |
| February 1997 | €9.09 | €410.08 |
| January 1997 | €7.93 | €357.95 |
| December 1996 | €7.57 | €341.79 |
| November 1996 | €7.81 | €359.78 |
| October 1996 | €7.40 | €340.72 |
| September 1996 | €6.79 | €312.82 |
| August 1996 | €6.78 | €312.52 |
| July 1996 | €6.50 | €299.41 |
| June 1996 | €6.58 | €303.37 |
| May 1996 | €6.50 | €299.71 |
| April 1996 | €6.58 | €303.06 |
| March 1996 | €6.60 | €304.28 |
| February 1996 | €6.39 | €294.37 |
| January 1996 | €6.06 | €278.98 |
| December 1995 | €5.18 | €250.78 |
| November 1995 | €5.04 | €251.39 |
| October 1995 | €5 | €249.25 |
| September 1995 | €4.46 | €222.57 |
| August 1995 | €4.46 | €222.57 |
| July 1995 | €4.86 | €242.39 |
| June 1995 | €4.90 | €244.22 |
| May 1995 | €5.20 | €259.16 |
| April 1995 | €4.72 | €235.53 |
| March 1995 | €4.34 | €216.48 |
| February 1995 | €4.68 | €233.55 |
| January 1995 | €4.74 | €236.60 |
| December 1994 | €4.77 | €249.86 |
| November 1994 | €4.84 | €260.69 |
| October 1994 | €5.04 | €271.66 |
| September 1994 | €5.28 | €284.31 |
| August 1994 | €5.71 | €307.79 |
| July 1994 | €5.74 | €309.47 |
| June 1994 | €5.52 | €297.73 |
| May 1994 | €5.57 | €300.32 |
| April 1994 | €5.91 | €318.62 |
| March 1994 | €5.94 | €320.14 |
| February 1994 | €6.76 | €364.35 |
| January 1994 | €7.06 | €380.66 |
| December 1993 | €6.20 | €350.63 |
| November 1993 | €6.07 | €350.63 |
| October 1993 | €5.95 | €344.07 |
| September 1993 | €5.14 | €297.27 |
| August 1993 | €5.50 | €317.70 |
| July 1993 | €4.98 | €287.97 |
| June 1993 | €4.40 | €254.58 |
| May 1993 | €4.27 | €246.81 |
| April 1993 | €4.34 | €250.77 |
| March 1993 | €4.47 | €258.40 |
| February 1993 | €4.25 | €245.44 |
| January 1993 | €3.87 | €223.64 |
| December 1992 | €3.38 | €195.13 |
| November 1992 | €3.24 | €194.37 |
| October 1992 | €2.90 | €173.79 |
| September 1992 | €2.62 | €157.17 |
| August 1992 | €2.86 | €171.50 |
| July 1992 | €3.29 | €197.42 |
| June 1992 | €3.60 | €215.86 |
| May 1992 | €4.06 | €243.61 |
| April 1992 | €4.03 | €241.63 |
| March 1992 | €4.15 | €248.80 |
| February 1992 | €3.79 | €226.99 |
| January 1992 | €3.75 | €224.86 |
| December 1991 | €3.16 | €189.19 |
| April 1990 | €5.60 | €358.25 |
RF.PA
Price: €84.95
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 2.94%
Payout Ratio: 7.05%
Payout Ratio Range:
Dividend Per Share: 2.42 EUR
Earnings Per Share: 25.56 EUR
P/E Ratio: 2.24
Exchange: PAR
Sector: Financial Services
Industry: Asset Management
Volume: 119289
Market Capitalization: 6.0 billion
Average Dividend Frequency: 1
Years Paying Dividends: 25
DGR3: 19.31%
DGR5: 17.78%
DGR10: 18.10%
DGR20: 30.00%