Remy Cointreau

RCOP
🏛️ uk →
45.53
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 213.60 213.60 211.90 211.90 0.0M
2021-12-30 213.40 215.40 213.40 213.80 0.0M
2021-12-29 212.40 213.40 212.00 212.70 0.0M
2021-12-24 211.40 212.00 211.10 211.10 0.0M
2021-12-23 212.80 213.40 212.00 212.60 0.0M
2021-12-22 209.40 212.60 209.40 212.30 0.0M
2021-12-21 212.40 212.60 208.40 208.90 0.0M
2021-12-20 207.60 211.20 207.40 210.90 0.0M
2021-12-17 209.20 210.20 206.80 209.00 0.1M
2021-12-16 211.20 212.00 207.40 210.90 0.1M
2021-12-15 204.40 209.40 204.40 208.80 0.0M
2021-12-14 209.20 209.20 203.20 203.70 0.0M
2021-12-13 206.60 209.20 206.00 207.10 0.0M
2021-12-10 204.60 207.20 202.80 204.80 0.0M
2021-12-09 206.60 207.40 204.40 204.90 0.1M
2021-12-08 211.00 212.00 205.40 205.70 0.1M
2021-12-07 208.40 211.40 208.20 210.70 0.0M
2021-12-06 202.60 206.60 202.60 205.70 0.0M
2021-12-03 202.00 202.00 199.80 200.70 0.0M
2021-12-02 203.60 203.60 199.90 200.10 0.0M
2021-12-01 207.00 208.00 203.00 204.30 0.1M
2021-11-30 212.80 212.80 206.00 208.10 0.1M
2021-11-29 212.80 213.90 210.60 213.90 0.1M
2021-11-26 204.80 214.60 204.80 213.60 0.1M
2021-11-25 201.40 212.20 200.60 211.30 0.1M
2021-11-24 189.00 189.00 186.80 187.40 0.0M
2021-11-23 189.30 193.00 187.40 188.05 0.1M
2021-11-22 195.50 195.70 194.10 194.25 0.0M
2021-11-19 193.80 195.50 193.00 193.45 0.0M
2021-11-18 191.00 194.00 191.00 192.55 0.0M
2021-11-17 187.40 191.80 187.40 191.10 0.1M
2021-11-16 185.60 188.60 185.60 187.30 0.1M
2021-11-15 184.70 188.20 184.00 184.20 0.0M
2021-11-12 178.40 180.50 178.40 179.75 0.0M
2021-11-11 177.70 179.20 177.40 177.75 0.0M
2021-11-10 177.30 178.80 177.10 178.50 0.0M
2021-11-09 176.80 179.40 176.30 178.90 0.0M
2021-11-08 178.00 178.60 176.90 177.05 0.0M
2021-11-05 177.30 179.30 177.13 177.85 0.0M
2021-11-04 177.50 177.70 176.60 177.15 0.0M
2021-11-03 175.90 177.20 175.30 176.75 0.0M
2021-11-02 174.10 175.60 173.80 174.95 0.0M
2021-11-01 174.60 175.30 173.70 174.80 0.0M
2021-10-29 173.80 174.50 172.30 174.10 0.0M
2021-10-28 174.70 176.80 174.70 175.25 0.0M
2021-10-27 177.20 177.70 174.20 174.95 0.1M
2021-10-26 175.50 176.80 174.40 176.65 0.0M
2021-10-25 178.30 178.40 174.00 176.20 0.0M
2021-10-22 175.50 177.60 175.50 177.35 0.0M
2021-10-21 175.10 175.20 172.70 173.95 0.0M
2021-10-20 171.70 174.20 171.70 173.85 0.0M
2021-10-19 173.60 174.30 172.10 172.20 0.0M
2021-10-18 174.40 174.70 168.80 173.20 0.1M
2021-10-15 175.60 176.00 174.00 175.70 0.0M
2021-10-14 173.60 175.90 173.30 175.65 0.0M
2021-10-13 170.80 172.50 170.80 172.10 0.0M
2021-10-12 171.10 172.60 170.80 172.55 0.0M
2021-10-11 171.80 172.40 171.20 171.70 0.0M
2021-10-08 171.80 172.50 171.30 171.55 0.0M
2021-10-07 171.10 171.60 168.00 170.55 0.1M
2021-10-06 168.40 169.50 166.70 168.30 0.0M
2021-10-05 165.40 169.50 164.90 168.65 0.0M
2021-10-04 166.70 166.90 164.80 165.00 0.0M
2021-10-01 166.30 167.70 165.60 166.05 0.0M
2021-09-30 170.10 170.60 167.46 168.05 0.0M
2021-09-29 168.20 169.80 166.90 168.95 0.1M
2021-09-28 167.60 169.10 166.20 168.85 0.1M
2021-09-27 166.60 170.40 166.60 168.95 0.1M
2021-09-24 165.60 166.90 165.00 166.45 0.0M
2021-09-23 167.00 167.80 166.40 166.65 0.0M
2021-09-22 167.10 167.90 166.00 166.65 0.0M
2021-09-21 163.80 165.90 163.80 164.65 0.0M
2021-09-20 162.70 164.00 162.00 163.05 0.1M
2021-09-17 164.80 166.80 164.80 165.15 0.0M
2021-09-16 162.70 163.60 161.90 162.50 0.0M
2021-09-15 168.10 168.20 162.80 162.80 0.0M
2021-09-14 170.50 170.50 168.10 168.30 0.1M
2021-09-13 172.60 173.00 170.60 170.65 0.0M
2021-09-10 169.30 172.10 168.70 171.80 0.1M
2021-09-09 168.90 170.00 168.70 169.15 0.0M
2021-09-08 167.60 170.00 167.30 169.25 0.0M
2021-09-07 169.30 169.90 168.75 168.75 0.0M
2021-09-06 169.10 169.90 168.60 169.55 0.0M
2021-09-03 171.30 171.30 168.00 169.05 0.0M
2021-09-02 170.30 173.10 170.30 171.35 0.0M
2021-09-01 168.09 170.70 166.80 170.20 0.0M
2021-08-31 165.40 167.25 165.20 167.25 0.0M
2021-08-27 165.20 166.20 164.80 164.95 0.0M
2021-08-26 165.40 166.00 164.60 165.15 0.0M
2021-08-25 168.20 168.60 166.30 166.35 0.0M
2021-08-24 168.80 170.30 167.40 167.45 0.0M
2021-08-23 165.20 169.10 165.20 168.70 0.0M
2021-08-20 164.40 166.40 161.30 165.55 0.0M
2021-08-19 174.20 174.20 166.50 166.85 0.0M
2021-08-18 176.20 177.20 176.20 176.50 0.1M
2021-08-17 175.50 175.70 174.70 175.60 0.0M
2021-08-16 178.30 178.30 175.10 176.55 0.0M
2021-08-13 177.40 178.10 176.30 176.50 0.0M
2021-08-12 177.10 178.10 176.20 177.45 0.0M
2021-08-11 181.70 182.20 177.30 178.45 0.0M
2021-08-10 184.30 185.10 183.00 183.25 0.0M
2021-08-09 184.40 184.40 182.40 182.90 0.0M
2021-08-06 185.90 186.20 183.20 184.05 0.0M
2021-08-05 185.50 187.00 185.50 186.65 0.0M
2021-08-04 185.10 186.70 185.10 185.70 0.0M
2021-08-03 186.80 187.90 185.00 185.20 0.0M
2021-08-02 186.20 187.30 185.70 186.65 0.1M
2021-07-30 185.20 186.70 184.80 185.40 0.0M
2021-07-29 184.50 186.70 184.40 185.95 0.0M
2021-07-28 182.40 185.10 182.10 185.00 0.0M
2021-07-27 182.20 184.30 182.10 182.90 0.0M
2021-07-26 183.60 184.10 181.10 181.45 0.0M
2021-07-23 180.20 182.35 180.20 182.35 0.0M
2021-07-22 177.90 180.20 177.90 179.85 0.0M
2021-07-21 178.40 179.60 177.19 179.55 0.0M
2021-07-20 177.70 180.10 174.20 177.15 0.0M
2021-07-19 179.90 179.90 176.90 178.20 0.0M
2021-07-16 181.60 182.00 179.90 180.55 0.0M
2021-07-15 183.10 183.10 180.20 180.40 0.0M
2021-07-14 181.90 181.90 179.80 180.95 0.0M
2021-07-13 179.80 181.10 179.70 180.40 0.0M
2021-07-12 178.50 180.30 178.50 178.75 0.0M
2021-07-09 178.60 179.30 177.80 178.45 0.0M
2021-07-08 178.70 178.90 177.00 177.35 0.0M
2021-07-07 177.30 179.20 176.00 178.85 0.0M
2021-07-06 174.80 176.20 174.70 175.95 0.0M
2021-07-05 175.90 176.10 175.30 175.40 0.0M
2021-07-02 175.00 176.00 174.60 175.65 0.0M
2021-07-01 176.70 176.70 172.30 173.70 0.0M
2021-06-30 174.60 177.10 174.30 174.70 0.0M
2021-06-29 171.20 173.55 170.30 173.55 0.1M
2021-06-28 169.60 171.30 169.20 170.45 0.0M
2021-06-25 169.10 169.10 167.60 168.85 0.0M
2021-06-24 168.40 169.50 167.70 169.20 0.0M
2021-06-23 169.80 170.20 166.80 167.50 0.0M
2021-06-22 167.40 168.10 166.60 167.95 0.0M
2021-06-21 166.10 167.50 166.10 166.95 0.0M
2021-06-18 168.40 169.80 166.90 167.00 0.1M
2021-06-17 165.70 166.90 164.80 166.55 0.0M
2021-06-16 165.70 169.00 165.70 168.55 0.0M
2021-06-15 166.90 167.10 165.50 165.65 0.0M
2021-06-14 164.90 168.10 163.40 165.55 0.0M
2021-06-11 170.90 170.90 168.80 169.05 0.0M
2021-06-10 170.40 171.00 167.40 169.60 0.0M
2021-06-09 161.90 167.20 160.90 166.95 0.0M
2021-06-08 159.90 163.90 159.20 162.75 0.0M
2021-06-07 161.10 161.40 159.30 159.90 0.0M
2021-06-04 164.00 164.00 160.00 162.95 0.0M
2021-06-03 174.60 174.60 158.50 164.65 0.0M
2021-06-02 169.40 171.60 169.40 169.65 0.0M
2021-06-01 170.00 171.40 168.60 168.85 0.0M
2021-05-28 169.90 172.00 169.90 171.35 0.0M
2021-05-27 170.70 171.10 169.70 169.90 0.0M
2021-05-26 172.00 173.10 170.70 170.85 0.0M
2021-05-25 170.20 172.10 169.40 171.70 0.0M
2021-05-24 168.40 170.20 168.40 170.05 0.0M
2021-05-21 167.30 168.00 167.00 168.00 0.0M
2021-05-20 164.70 166.90 164.70 166.15 0.0M
2021-05-19 162.80 165.00 162.50 164.75 0.0M
2021-05-18 167.90 168.10 166.40 166.50 0.0M
2021-05-17 167.10 167.80 166.70 167.30 0.0M
2021-05-14 166.90 166.90 165.40 166.40 0.0M
2021-05-13 164.30 165.50 163.10 165.05 0.0M
2021-05-12 164.20 166.30 164.20 165.45 0.0M
2021-05-11 165.40 165.40 163.00 163.95 0.0M
2021-05-10 166.10 167.70 164.80 167.55 0.0M
2021-05-07 168.70 168.70 164.90 165.35 0.0M
2021-05-06 167.70 167.80 166.20 166.40 0.0M
2021-05-05 166.40 168.10 166.40 167.45 0.0M
2021-05-04 167.10 167.90 166.45 166.45 0.0M
2021-04-30 169.30 169.30 166.40 166.75 0.0M
2021-04-29 170.40 170.40 168.20 168.85 0.0M
2021-04-28 168.90 170.00 168.00 168.60 0.0M
2021-04-27 169.10 170.40 168.70 169.25 0.0M
2021-04-26 171.50 172.00 168.60 168.85 0.0M
2021-04-23 170.50 171.70 169.80 170.30 0.0M
2021-04-22 172.40 173.80 171.50 172.20 0.0M
2021-04-21 170.40 172.50 169.30 171.75 0.0M
2021-04-20 169.40 169.60 168.30 168.45 0.0M
2021-04-19 169.60 169.60 168.90 169.45 0.0M
2021-04-16 168.10 168.90 167.90 168.25 0.0M
2021-04-15 168.10 169.60 168.10 168.60 0.0M
2021-04-14 167.80 170.30 165.00 165.85 0.0M
2021-04-13 163.40 166.50 163.40 166.15 0.0M
2021-04-12 163.40 163.90 163.20 163.75 0.0M
2021-04-09 163.80 164.15 163.40 164.15 0.0M
2021-04-08 164.60 165.00 163.50 163.60 0.0M
2021-04-07 164.70 164.90 163.00 163.25 0.0M
2021-04-06 160.50 164.00 160.30 163.75 0.0M
2021-04-01 157.90 160.00 157.70 158.75 0.0M
2021-03-31 159.60 159.70 157.95 157.95 0.0M
2021-03-30 159.60 160.50 159.30 159.85 0.0M
2021-03-29 157.10 158.90 156.50 158.75 0.0M
2021-03-26 158.10 158.20 156.80 157.50 0.0M
2021-03-25 159.80 161.40 157.75 157.75 0.0M
2021-03-24 162.40 162.40 159.10 160.35 0.0M
2021-03-23 161.50 163.20 161.40 162.85 0.0M
2021-03-22 159.00 159.60 158.20 159.40 0.0M
2021-03-19 159.80 161.80 159.80 160.15 0.0M
2021-03-18 161.80 163.60 160.70 161.00 0.1M
2021-03-17 163.00 164.20 163.00 164.05 0.0M
2021-03-16 161.80 163.90 161.50 163.40 0.0M
2021-03-15 162.90 163.90 161.80 161.85 0.0M
2021-03-12 162.00 162.70 160.70 161.35 0.0M
2021-03-11 161.90 162.50 159.90 162.50 0.0M
2021-03-10 160.80 162.10 160.20 160.85 0.0M
2021-03-09 158.40 162.20 158.40 159.95 0.0M
2021-03-08 156.70 158.50 155.90 157.85 0.0M
2021-03-05 156.30 157.90 156.10 157.45 0.0M
2021-03-04 157.50 157.80 154.80 157.70 0.0M
2021-03-03 158.80 158.80 156.80 158.05 0.0M
2021-03-02 158.80 161.40 158.80 159.35 0.0M
2021-03-01 160.60 162.40 159.30 159.85 0.0M
2021-02-26 158.80 159.10 157.80 158.15 0.0M
2021-02-25 161.60 162.30 160.60 162.15 0.0M
2021-02-24 164.40 164.40 159.20 161.05 0.0M
2021-02-23 164.00 164.00 161.70 163.20 0.0M
2021-02-22 163.50 165.60 163.30 164.05 0.0M
2021-02-19 166.60 167.00 164.70 165.45 0.0M
2021-02-18 162.50 165.20 162.30 165.15 0.0M
2021-02-17 160.80 162.60 160.10 162.25 0.0M
2021-02-16 158.40 163.50 158.40 162.35 0.0M
2021-02-15 159.00 159.70 157.80 158.85 0.0M
2021-02-12 158.90 160.70 158.90 159.05 0.0M
2021-02-11 158.20 159.20 157.45 157.45 0.0M
2021-02-10 156.80 158.40 155.90 157.05 0.0M
2021-02-09 155.70 157.80 155.50 157.65 0.0M
2021-02-08 158.20 158.20 154.85 154.85 0.0M
2021-02-05 157.70 158.40 155.80 157.35 0.0M
2021-02-04 155.50 157.50 155.00 157.25 0.0M
2021-02-03 158.30 158.30 154.40 154.45 0.0M
2021-02-02 154.70 157.90 154.70 157.70 0.0M
2021-02-01 153.60 153.90 153.10 153.15 0.0M
2021-01-29 149.90 153.90 149.00 153.10 0.0M
2021-01-28 148.60 152.20 148.00 152.05 0.0M
2021-01-27 149.60 149.90 147.50 149.20 0.0M
2021-01-26 149.50 150.60 147.60 149.85 0.1M
2021-01-25 147.00 148.20 146.20 147.15 0.0M
2021-01-22 148.00 149.90 143.30 145.80 0.0M
2021-01-21 144.80 145.90 143.50 145.85 0.0M
2021-01-20 142.70 145.42 142.70 143.95 0.0M
2021-01-19 142.40 142.60 140.70 142.15 0.0M
2021-01-18 142.60 143.70 142.50 143.15 0.0M
2021-01-15 145.10 145.60 142.20 143.50 0.0M
2021-01-14 149.20 149.20 146.20 146.25 0.0M
2021-01-13 148.30 150.30 147.30 149.45 0.0M
2021-01-12 147.40 149.50 147.40 148.35 0.0M
2021-01-11 148.40 148.40 146.40 147.05 0.0M
2021-01-08 149.30 150.30 147.70 147.70 0.0M
2021-01-07 143.60 148.20 143.40 148.20 0.0M
2021-01-06 150.00 150.20 144.40 144.70 0.0M
2021-01-05 150.70 152.30 150.00 150.15 0.0M
2021-01-04 152.30 153.90 149.40 152.10 0.0M