RTL GROUP - Price History
Monthly price history for RRTL.DE (RTL GROUP)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €29.60 | €29.60 |
| April 2024 | €28.95 | €28.95 |
| March 2024 | €31.28 | €31.28 |
| February 2024 | €34.14 | €34.14 |
| January 2024 | €35.72 | €35.72 |
| December 2023 | €34.96 | €34.96 |
| November 2023 | €33.08 | €33.08 |
| October 2023 | €32.96 | €32.96 |
| September 2023 | €32.50 | €32.50 |
| August 2023 | €34.10 | €34.10 |
| July 2023 | €39.32 | €39.32 |
| June 2023 | €36.62 | €36.62 |
| May 2023 | €36.34 | €36.34 |
| April 2023 | €42.48 | €42.48 |
| March 2023 | €44.97 | €45.44 |
| February 2023 | €45.23 | €45.70 |
| January 2023 | €44.08 | €44.54 |
| December 2022 | €39.03 | €39.44 |
| November 2022 | €39.15 | €39.56 |
| October 2022 | €33.98 | €34.34 |
| September 2022 | €32.20 | €32.54 |
| August 2022 | €36.62 | €37 |
| July 2022 | €37.92 | €38.32 |
| June 2022 | €39.43 | €39.84 |
| May 2022 | €42.67 | €43.12 |
| April 2022 | €42.84 | €49.64 |
| March 2022 | €43.50 | €50.40 |
| February 2022 | €43.10 | €49.94 |
| January 2022 | €43.15 | €50 |
| December 2021 | €40.23 | €46.62 |
| November 2021 | €39.32 | €45.56 |
| October 2021 | €43.05 | €49.88 |
| September 2021 | €44.58 | €51.65 |
| August 2021 | €45.44 | €52.65 |
| July 2021 | €41.17 | €47.70 |
| June 2021 | €43.37 | €50.25 |
| May 2021 | €42.01 | €48.68 |
| April 2021 | €39.68 | €48.92 |
| March 2021 | €40.52 | €49.96 |
| February 2021 | €37.85 | €46.66 |
| January 2021 | €38.30 | €47.22 |
| December 2020 | €32.23 | €39.74 |
| November 2020 | €31.26 | €38.54 |
| October 2020 | €26.46 | €32.62 |
| September 2020 | €27.27 | €33.62 |
| August 2020 | €22.56 | €27.82 |
| July 2020 | €22.71 | €28 |
| June 2020 | €23.12 | €28.50 |
| May 2020 | €24.71 | €30.46 |
| April 2020 | €24.69 | €30.44 |
| March 2020 | €24.92 | €30.72 |
| February 2020 | €30.63 | €37.76 |
| January 2020 | €33.34 | €41.10 |
| December 2019 | €35.67 | €43.98 |
| November 2019 | €35.12 | €43.30 |
| October 2019 | €36.96 | €45.56 |
| September 2019 | €35.79 | €44.12 |
| August 2019 | €34.38 | €42.38 |
| July 2019 | €36.14 | €44.56 |
| June 2019 | €36.53 | €45.04 |
| May 2019 | €34.78 | €42.88 |
| April 2019 | €38.26 | €50.10 |
| March 2019 | €37.19 | €48.70 |
| February 2019 | €37.86 | €49.58 |
| January 2019 | €36.47 | €47.76 |
| December 2018 | €35.66 | €46.70 |
| November 2018 | €40.36 | €52.85 |
| October 2018 | €43.30 | €56.70 |
| September 2018 | €46.93 | €61.45 |
| August 2018 | €48.58 | €64.60 |
| July 2018 | €47.94 | €63.75 |
| June 2018 | €43.69 | €58.10 |
| May 2018 | €48.54 | €64.55 |
| April 2018 | €51.32 | €68.25 |
| March 2018 | €48.59 | €67.45 |
| February 2018 | €51.94 | €72.10 |
| January 2018 | €49.20 | €68.30 |
| December 2017 | €48.31 | €67.07 |
| November 2017 | €48.26 | €67 |
| October 2017 | €45.88 | €63.69 |
| September 2017 | €46.13 | €64.04 |
| August 2017 | €45.20 | €63.75 |
| July 2017 | €46.65 | €65.80 |
| June 2017 | €46.87 | €66.11 |
| May 2017 | €49.12 | €69.28 |
| April 2017 | €50.44 | €71.15 |
| March 2017 | €51.40 | €75.50 |
| February 2017 | €49.44 | €72.62 |
| January 2017 | €48.05 | €70.57 |
| December 2016 | €47.47 | €69.73 |
| November 2016 | €43.65 | €64.11 |
| October 2016 | €48.61 | €71.40 |
| September 2016 | €50.33 | €73.93 |
| August 2016 | €50.70 | €75.45 |
| July 2016 | €51.23 | €76.24 |
| June 2016 | €49.28 | €73.34 |
| May 2016 | €54.17 | €80.61 |
| April 2016 | €49.03 | €72.96 |
| March 2016 | €47.97 | €74.44 |
| February 2016 | €49.74 | €77.19 |
| January 2016 | €48.02 | €74.52 |
| December 2015 | €49.66 | €77.05 |
| November 2015 | €53.36 | €82.80 |
| October 2015 | €50.72 | €78.70 |
| September 2015 | €49.62 | €77 |
| August 2015 | €49.39 | €77.63 |
| July 2015 | €52.71 | €82.84 |
| June 2015 | €51.58 | €81.06 |
| May 2015 | €51.96 | €81.67 |
| April 2015 | €53.32 | €83.80 |
| March 2015 | €56.40 | €89.63 |
| February 2015 | €55.69 | €88.50 |
| January 2015 | €52.81 | €83.92 |
| December 2014 | €49.79 | €79.12 |
| November 2014 | €48.73 | €77.44 |
| October 2014 | €46.86 | €74.46 |
| September 2014 | €42.72 | €67.89 |
| August 2014 | €45.20 | €73.83 |
| July 2014 | €46.65 | €76.20 |
| June 2014 | €49.74 | €81.24 |
| May 2014 | €52.35 | €85.50 |
| April 2014 | €46.29 | €80.21 |
| March 2014 | €47.69 | €82.65 |
| February 2014 | €53.92 | €93.44 |
| January 2014 | €52.28 | €90.60 |
| December 2013 | €54.20 | €93.93 |
| November 2013 | €51.10 | €88.55 |
| October 2013 | €46.16 | €80 |
| September 2013 | €43.29 | €75.01 |
| August 2013 | €40.82 | €73.23 |
| July 2013 | €37.46 | €67.20 |
| June 2013 | €35.21 | €63.18 |
| May 2013 | €33.39 | €59.90 |
| April 2013 | €30.29 | €54.35 |
| March 2013 | €32.23 | €57.82 |
| February 2013 | €35.86 | €69.79 |
| January 2013 | €39.05 | €76 |
| December 2012 | €38.89 | €75.69 |
| November 2012 | €39.61 | €77.10 |
| October 2012 | €40.12 | €78.09 |
| September 2012 | €38.49 | €74.92 |
| August 2012 | €37.35 | €72.70 |
| July 2012 | €37.13 | €72.26 |
| June 2012 | €36.44 | €70.92 |
| May 2012 | €35.48 | €69.05 |
| April 2012 | €37.76 | €73.50 |
| March 2012 | €36.43 | €76.49 |
| February 2012 | €35.88 | €75.33 |
| January 2012 | €34.82 | €73.10 |
| December 2011 | €35.86 | €75.30 |
| November 2011 | €34.39 | €72.20 |
| October 2011 | €36.14 | €75.88 |
| September 2011 | €32.17 | €67.55 |
| August 2011 | €30.73 | €64.53 |
| July 2011 | €31.33 | €65.78 |
| June 2011 | €31.89 | €66.95 |
| May 2011 | €31.43 | €66 |
| April 2011 | €32.39 | €68.01 |
| March 2011 | €32.23 | €73.03 |
| February 2011 | €32.17 | €72.90 |
| January 2011 | €31.94 | €72.38 |
| December 2010 | €33.10 | €75 |
| November 2010 | €29.13 | €66 |
| October 2010 | €28.43 | €64.42 |
| September 2010 | €28.20 | €63.89 |
| August 2010 | €27.57 | €62.47 |
| July 2010 | €27.80 | €63 |
| June 2010 | €26.72 | €60.55 |
| May 2010 | €26.26 | €59.50 |
| April 2010 | €26.23 | €59.43 |
| March 2010 | €24.52 | €59 |
| February 2010 | €21.02 | €50.59 |
| January 2010 | €20.78 | €50 |
| December 2009 | €19.32 | €46.50 |
| November 2009 | €17.45 | €42 |
| October 2009 | €17.49 | €42.08 |
| September 2009 | €19.04 | €45.81 |
| August 2009 | €15.87 | €38.20 |
| July 2009 | €13.01 | €31.30 |
| June 2009 | €14.75 | €35.50 |
| May 2009 | €14.19 | €34.14 |
| April 2009 | €13.02 | €31.34 |
| March 2009 | €11.46 | €31.19 |
| February 2009 | €9.06 | €24.65 |
| January 2009 | €11.21 | €30.50 |
| December 2008 | €13.56 | €36.91 |
| November 2008 | €14.24 | €38.75 |
| October 2008 | €13.04 | €35.50 |
| September 2008 | €16.32 | €44.41 |
| August 2008 | €23.23 | €63.23 |
| July 2008 | €23.46 | €63.86 |
| June 2008 | €27.53 | €74.94 |
| May 2008 | €28.33 | €77.12 |
| April 2008 | €27.83 | €75.76 |
| March 2008 | €27.65 | €80.43 |
| February 2008 | €28.06 | €81.64 |
| January 2008 | €27.19 | €79.10 |
| December 2007 | €27.64 | €80.42 |
| November 2007 | €23.45 | €68.21 |
| October 2007 | €24.26 | €70.59 |
| September 2007 | €24.28 | €70.63 |
| August 2007 | €25.82 | €75.12 |
| July 2007 | €27.67 | €80.50 |
| June 2007 | €28.45 | €82.76 |
| May 2007 | €30.42 | €88.50 |
| April 2007 | €30.97 | €90.10 |
| March 2007 | €30.18 | €87.79 |
| February 2007 | €30.03 | €87.35 |
| January 2007 | €29.18 | €84.90 |
| December 2006 | €29 | €84.35 |
| November 2006 | €28.19 | €82 |
| October 2006 | €28.03 | €81.55 |
| September 2006 | €26.73 | €77.75 |
| August 2006 | €25.92 | €75.40 |
| June 2006 | €23.29 | €67.75 |
| May 2006 | €26.04 | €75.75 |
| April 2006 | €26.74 | €77.80 |
| March 2006 | €24.46 | €71.15 |
| February 2006 | €26.90 | €78.27 |
| January 2006 | €27.28 | €79.35 |
| December 2005 | €23.60 | €68.65 |
| November 2005 | €21.40 | €62.25 |
| October 2005 | €21.42 | €62.32 |
| September 2005 | €20.01 | €58.21 |
| August 2005 | €19.52 | €56.80 |
| July 2005 | €20.40 | €59.35 |
| June 2005 | €20.02 | €58.25 |
| May 2005 | €20.35 | €59.20 |
| April 2005 | €20.56 | €59.80 |
| March 2005 | €19.87 | €57.80 |
| February 2005 | €19.59 | €57 |
| January 2005 | €19.51 | €56.75 |
| December 2004 | €18.75 | €54.55 |
| November 2004 | €18.48 | €53.75 |
| October 2004 | €18.27 | €53.15 |
| September 2004 | €16.60 | €48.30 |
| August 2004 | €16.07 | €46.74 |
| July 2004 | €16.11 | €46.87 |
| June 2004 | €15.85 | €46.10 |
| May 2004 | €17.10 | €49.75 |
| April 2004 | €17.63 | €51.30 |
| March 2004 | €18.65 | €54.25 |
| February 2004 | €18.61 | €54.15 |
| January 2004 | €17.94 | €52.20 |
| December 2003 | €15.99 | €46.51 |
| November 2003 | €15.07 | €43.85 |
| October 2003 | €17 | €49.45 |
| September 2003 | €17.19 | €50 |
| August 2003 | €14.97 | €43.55 |
| July 2003 | €14.11 | €41.05 |
| June 2003 | €14.95 | €43.50 |
| February 2002 | €15.26 | €44.40 |
| January 2002 | €15.47 | €45 |
| September 2001 | €9.28 | €27 |
| August 2001 | €19.94 | €58 |
| July 2001 | €20.25 | €58.90 |
RRTL.DE
Price: €29.60
52 week price:
Dividend Yield: 0.09%
5-year range yield:
Forward Dividend Yield: 7.90%
Payout Ratio: 102.97%
Payout Ratio Range:
Dividend Per Share: 2.34 EUR
Earnings Per Share: 2.27 EUR
P/E Ratio: 10.71
Exchange: GER
Sector: Communication Services
Industry: Broadcasting
Volume: 29015
Market Capitalization: 4.8 billion
Average Dividend Frequency: 1
Years Paying Dividends: 3