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
2022-12-30 159.20 160.00 158.45 158.45 0.0M
2022-12-29 158.20 161.60 158.20 161.50 0.0M
2022-12-28 161.20 161.20 160.10 160.45 0.0M
2022-12-23 160.30 161.40 160.20 160.45 0.0M
2022-12-22 160.10 161.90 159.60 160.20 0.1M
2022-12-21 158.50 161.30 158.00 161.30 0.1M
2022-12-20 158.70 158.90 157.30 157.60 0.0M
2022-12-19 158.60 159.60 157.40 159.15 0.0M
2022-12-16 158.90 158.90 155.90 158.85 0.1M
2022-12-15 161.90 162.00 158.40 159.30 0.1M
2022-12-14 161.50 162.50 160.10 162.35 0.1M
2022-12-13 158.60 163.80 158.40 161.85 0.0M
2022-12-12 159.30 160.10 158.90 159.35 0.0M
2022-12-09 160.20 161.30 159.60 160.35 0.0M
2022-12-08 160.10 160.70 159.10 160.15 0.0M
2022-12-07 161.30 162.10 160.10 160.65 0.0M
2022-12-06 162.50 163.10 161.30 161.80 0.0M
2022-12-05 164.90 165.50 162.10 163.55 0.0M
2022-12-02 163.40 166.10 163.00 164.80 0.0M
2022-12-01 164.30 167.20 163.30 163.30 0.1M
2022-11-30 161.60 164.65 160.40 164.65 0.2M
2022-11-29 163.30 165.50 160.90 162.15 0.1M
2022-11-28 160.90 161.70 159.50 161.20 0.1M
2022-11-25 165.10 166.80 160.80 161.30 0.0M
2022-11-24 160.50 164.40 156.60 162.85 0.1M
2022-11-23 162.50 163.20 160.30 162.65 0.1M
2022-11-22 162.90 163.80 161.20 163.20 0.0M
2022-11-21 162.00 163.90 161.00 163.00 0.0M
2022-11-18 161.20 163.30 161.20 162.55 0.0M
2022-11-17 161.20 162.00 159.80 161.05 0.1M
2022-11-16 163.00 163.00 160.20 160.35 0.1M
2022-11-15 167.00 167.80 162.10 162.95 0.1M
2022-11-14 168.10 169.00 166.40 167.05 0.0M
2022-11-11 168.50 169.60 164.60 168.35 0.0M
2022-11-10 157.40 165.40 157.40 164.45 0.1M
2022-11-09 158.40 160.40 157.80 158.85 0.1M
2022-11-08 159.00 160.10 158.40 159.85 0.1M
2022-11-07 158.40 160.40 156.70 160.00 0.1M
2022-11-04 155.80 162.90 155.80 160.05 0.1M
2022-11-03 153.90 154.80 152.00 153.05 0.1M
2022-11-02 156.70 157.40 153.80 157.05 0.0M
2022-11-01 158.90 160.00 156.90 157.45 0.0M
2022-10-31 155.00 156.70 154.60 156.50 0.2M
2022-10-28 151.60 156.50 151.10 155.50 0.1M
2022-10-27 156.90 158.70 154.90 155.20 0.0M
2022-10-26 156.80 158.80 152.30 158.30 0.1M
2022-10-25 158.90 159.00 152.10 157.10 0.2M
2022-10-24 161.10 165.40 160.30 164.45 0.1M
2022-10-21 163.80 165.40 159.10 160.80 0.1M
2022-10-20 166.60 168.10 161.40 165.20 0.1M
2022-10-19 163.80 166.00 163.20 163.70 0.0M
2022-10-18 166.10 169.30 165.95 165.95 0.1M
2022-10-17 163.00 165.60 162.00 164.55 0.0M
2022-10-14 161.90 165.30 160.10 163.00 0.0M
2022-10-13 161.50 161.80 156.00 160.90 0.1M
2022-10-12 163.60 164.60 160.30 162.60 0.1M
2022-10-11 161.20 163.60 160.20 163.45 0.1M
2022-10-10 171.80 172.70 161.50 161.65 0.1M
2022-10-07 175.20 177.70 174.05 174.05 0.1M
2022-10-06 176.70 178.40 173.80 174.35 0.0M
2022-10-05 175.70 178.10 175.70 176.20 0.0M
2022-10-04 172.60 177.80 171.60 176.60 0.1M
2022-10-03 169.30 171.30 167.20 171.25 0.3M
2022-09-30 167.80 171.35 166.30 171.35 0.1M
2022-09-29 169.20 172.30 168.50 168.70 0.1M
2022-09-28 169.80 171.50 168.30 171.35 0.0M
2022-09-27 172.70 175.80 171.30 171.30 0.0M
2022-09-26 168.80 172.30 168.60 171.10 0.3M
2022-09-23 169.70 170.60 167.10 168.65 0.0M
2022-09-22 172.90 176.00 170.35 170.35 0.1M
2022-09-21 173.10 176.00 173.10 175.85 0.0M
2022-09-20 178.40 178.40 175.15 175.15 0.2M
2022-09-16 171.90 175.50 171.40 175.05 0.1M
2022-09-15 179.70 179.70 174.10 174.35 0.1M
2022-09-14 176.40 180.40 176.40 179.65 0.0M
2022-09-13 184.20 186.30 180.30 180.35 0.0M
2022-09-12 181.90 184.00 180.50 183.20 0.0M
2022-09-09 180.00 182.90 178.90 181.65 0.0M
2022-09-08 179.20 181.20 176.40 179.90 0.1M
2022-09-07 173.80 177.80 173.60 176.50 0.1M
2022-09-06 171.60 176.70 171.60 176.10 0.0M
2022-09-05 178.60 179.20 175.50 177.45 0.1M
2022-09-02 182.80 183.50 179.00 182.95 0.0M
2022-09-01 182.70 184.60 180.10 180.20 0.0M
2022-08-31 187.60 189.00 185.10 185.80 0.0M
2022-08-30 189.90 193.00 187.10 187.60 0.1M
2022-08-26 194.70 197.00 193.90 195.20 0.1M
2022-08-25 195.10 195.40 192.70 195.15 0.0M
2022-08-24 188.70 195.50 188.70 195.50 0.0M
2022-08-23 192.40 193.20 188.30 188.30 0.0M
2022-08-22 190.70 193.80 190.70 193.65 0.0M
2022-08-19 191.40 193.00 191.20 191.85 0.0M
2022-08-18 191.20 191.90 189.60 191.90 0.0M
2022-08-17 189.90 191.80 188.20 190.15 0.0M
2022-08-16 190.80 191.80 189.40 190.20 0.0M
2022-08-15 188.20 190.70 188.20 190.25 0.0M
2022-08-12 190.40 191.20 186.60 187.05 0.0M
2022-08-11 190.40 192.00 190.40 191.45 0.0M
2022-08-10 186.50 191.30 185.50 190.90 0.0M
2022-08-09 187.20 188.90 186.90 187.25 0.0M
2022-08-08 185.50 189.70 185.50 188.40 0.0M
2022-08-05 191.00 191.00 185.00 185.00 0.0M
2022-08-04 188.80 190.90 188.80 189.50 0.0M
2022-08-03 186.30 188.50 186.30 188.10 0.0M
2022-08-02 191.30 191.40 186.20 187.10 0.0M
2022-08-01 190.50 191.80 190.50 191.30 0.0M
2022-07-29 192.00 195.50 191.50 193.85 0.0M
2022-07-28 187.10 190.00 183.30 189.60 0.1M
2022-07-27 178.70 183.20 178.30 183.05 0.0M
2022-07-26 186.30 186.30 177.90 180.10 0.1M
2022-07-25 181.80 183.70 181.30 183.55 0.0M
2022-07-22 181.00 183.30 179.80 183.15 0.0M
2022-07-21 182.00 185.20 180.40 180.90 0.0M
2022-07-20 178.70 181.30 177.50 180.10 0.0M
2022-07-19 178.50 179.70 176.30 179.70 0.0M
2022-07-18 177.80 181.30 177.80 178.75 0.1M
2022-07-15 180.80 180.90 175.80 176.25 0.0M
2022-07-14 183.20 183.20 178.40 179.50 0.1M
2022-07-13 178.70 183.90 177.80 183.00 0.0M
2022-07-12 178.40 179.70 177.70 178.80 0.4M
2022-07-11 173.90 178.40 173.90 178.15 0.0M
2022-07-08 178.80 179.20 174.50 177.70 0.0M
2022-07-07 180.20 180.70 176.60 178.15 0.2M
2022-07-06 176.10 179.10 176.00 178.55 0.3M
2022-07-05 173.40 177.50 170.20 174.30 0.0M
2022-07-04 169.20 170.70 166.30 166.40 0.0M
2022-07-01 166.40 167.90 165.20 167.75 0.1M
2022-06-30 164.40 166.80 161.20 166.55 0.0M
2022-06-29 164.80 166.50 161.40 166.50 0.0M
2022-06-28 169.85 170.80 166.90 168.75 0.0M
2022-06-27 171.20 171.20 168.80 168.85 0.1M
2022-06-24 161.80 169.70 161.80 169.30 0.0M
2022-06-23 161.40 162.90 159.60 161.75 0.1M
2022-06-22 157.20 162.20 156.80 161.90 0.1M
2022-06-21 156.30 160.40 155.00 160.30 0.1M
2022-06-20 155.70 157.50 154.40 155.10 0.0M
2022-06-17 154.10 156.40 153.30 155.95 0.1M
2022-06-16 155.40 156.30 152.20 153.30 0.0M
2022-06-15 154.80 158.80 152.10 157.65 0.1M
2022-06-14 163.20 164.00 153.40 153.80 0.1M
2022-06-13 164.10 165.10 161.90 163.75 0.1M
2022-06-10 168.60 168.60 163.50 164.95 0.1M
2022-06-09 171.10 171.10 166.60 169.05 0.0M
2022-06-08 173.60 174.30 169.60 171.85 0.1M
2022-06-07 179.20 180.50 174.60 176.10 0.1M
2022-06-06 183.70 184.70 179.60 180.70 0.0M
2022-06-01 172.50 173.20 168.10 171.65 0.0M
2022-05-31 173.20 177.00 172.10 172.70 0.1M
2022-05-30 170.30 176.70 170.30 175.10 0.0M
2022-05-27 165.60 171.10 165.60 170.75 0.0M
2022-05-26 164.80 165.50 163.40 164.90 0.0M
2022-05-25 164.50 166.70 163.70 166.20 0.1M
2022-05-24 165.80 166.90 164.10 164.35 0.1M
2022-05-23 168.10 169.80 166.70 168.90 0.0M
2022-05-20 167.40 168.20 165.20 166.30 0.0M
2022-05-19 167.90 168.40 163.60 165.80 0.1M
2022-05-18 176.20 176.80 169.80 170.15 0.0M
2022-05-17 177.00 180.20 174.50 175.45 0.0M
2022-05-16 174.10 176.30 173.00 175.65 0.1M
2022-05-13 170.10 174.70 170.10 174.70 0.0M
2022-05-12 168.80 169.80 163.60 168.70 0.1M
2022-05-11 167.60 172.40 167.00 172.20 0.0M
2022-05-10 165.50 167.60 164.30 166.65 0.0M
2022-05-09 170.90 171.50 164.10 164.55 0.0M
2022-05-06 183.90 183.90 171.90 173.55 0.0M
2022-05-05 187.00 188.60 184.10 184.15 0.1M
2022-05-04 191.80 191.80 185.60 185.70 0.0M
2022-05-03 193.20 198.70 191.80 193.25 0.0M
2022-04-29 186.60 192.84 185.50 188.85 0.0M
2022-04-28 187.10 189.70 184.90 186.15 0.0M
2022-04-27 183.70 186.20 182.80 186.10 0.1M
2022-04-26 186.60 191.10 184.90 185.50 0.0M
2022-04-25 184.50 187.00 183.00 185.90 0.0M
2022-04-22 186.20 189.90 185.61 186.95 0.0M
2022-04-21 190.60 191.60 189.80 190.50 0.0M
2022-04-20 187.90 191.30 186.90 189.25 0.0M
2022-04-19 186.60 187.90 182.40 186.45 0.0M
2022-04-14 184.80 189.70 184.60 189.25 0.0M
2022-04-13 188.90 188.90 178.60 182.55 0.1M
2022-04-12 193.60 194.40 188.90 190.95 0.0M
2022-04-11 196.90 197.20 194.30 196.35 0.0M
2022-04-08 191.00 194.30 191.00 193.90 0.0M
2022-04-07 190.80 191.10 188.00 189.95 0.1M
2022-04-06 194.90 195.30 189.90 190.10 0.1M
2022-04-05 189.60 194.00 189.60 193.50 0.0M
2022-04-04 186.70 190.00 186.00 189.70 0.0M
2022-04-01 187.80 188.00 185.40 186.35 0.0M
2022-03-31 186.90 188.50 186.00 187.20 0.0M
2022-03-30 185.00 186.30 183.90 185.85 0.0M
2022-03-29 182.20 187.30 182.20 185.00 0.1M
2022-03-28 177.20 180.80 176.10 180.80 0.0M
2022-03-25 176.70 179.00 175.67 175.95 0.1M
2022-03-24 178.60 178.60 174.60 174.90 0.0M
2022-03-23 179.50 180.20 176.80 177.65 0.1M
2022-03-22 179.70 179.70 178.30 178.70 0.0M
2022-03-21 181.50 184.20 179.30 179.55 0.0M
2022-03-18 179.00 182.20 177.30 181.85 0.1M
2022-03-17 179.10 180.60 176.90 178.50 0.0M
2022-03-16 171.20 179.30 170.50 177.45 0.1M
2022-03-15 167.60 169.10 163.80 165.90 0.1M
2022-03-14 172.20 172.20 168.20 170.25 0.0M
2022-03-11 170.20 170.50 165.50 169.75 0.1M
2022-03-10 172.00 173.00 169.20 170.55 0.1M
2022-03-09 169.00 171.60 167.70 171.20 0.0M
2022-03-08 166.50 172.50 165.80 166.65 0.1M
2022-03-07 167.20 171.00 165.20 169.20 0.0M
2022-03-04 173.90 174.50 169.50 170.65 0.1M
2022-03-03 172.00 176.40 171.20 175.00 0.1M
2022-03-02 172.50 173.80 169.40 173.80 0.2M
2022-03-01 171.60 174.60 168.30 172.40 0.0M
2022-02-28 171.40 172.40 168.50 172.20 0.0M
2022-02-25 169.80 174.90 169.60 174.65 0.0M
2022-02-24 168.30 169.70 164.90 168.25 0.1M
2022-02-23 172.00 176.60 172.00 172.55 0.0M
2022-02-22 172.20 173.50 171.20 172.15 0.1M
2022-02-21 177.20 177.20 171.50 172.40 0.0M
2022-02-18 177.00 179.10 176.80 177.10 0.0M
2022-02-17 176.60 178.10 176.00 177.70 0.0M
2022-02-16 177.80 178.60 175.00 176.30 0.0M
2022-02-15 175.80 179.10 175.80 178.20 0.0M
2022-02-14 176.20 176.20 173.10 174.70 0.0M
2022-02-11 178.60 180.60 177.90 178.35 0.0M
2022-02-10 183.20 183.70 179.80 180.90 0.0M
2022-02-09 185.00 187.00 183.00 183.10 0.0M
2022-02-08 184.60 185.30 181.70 182.45 0.0M
2022-02-07 185.40 186.10 183.20 184.85 0.0M
2022-02-04 187.80 188.20 183.90 184.15 0.0M
2022-02-03 190.00 191.30 186.60 186.60 0.0M
2022-02-02 191.50 193.00 188.80 191.10 0.1M
2022-02-01 189.40 191.80 184.50 189.70 0.0M
2022-01-31 187.60 188.50 184.20 184.65 0.0M
2022-01-28 187.20 187.20 183.00 184.45 0.1M
2022-01-27 183.80 188.00 182.70 187.05 0.1M
2022-01-26 188.60 189.90 185.30 186.40 0.0M
2022-01-25 193.70 193.70 181.50 188.00 0.1M
2022-01-24 197.30 197.60 189.60 191.90 0.1M
2022-01-21 195.20 196.30 192.50 195.15 0.0M
2022-01-20 191.40 194.85 190.50 194.85 0.0M
2022-01-19 189.30 192.60 188.60 191.20 0.0M
2022-01-18 190.40 191.60 189.30 189.65 0.0M
2022-01-17 189.30 198.70 189.30 193.35 0.1M
2022-01-14 190.90 191.00 187.20 187.85 0.0M
2022-01-13 197.80 197.80 193.00 193.90 0.1M
2022-01-12 200.20 202.60 197.50 198.00 0.1M
2022-01-11 202.00 202.80 197.20 199.35 0.1M
2022-01-10 199.90 201.80 195.90 200.05 0.0M
2022-01-07 205.60 205.60 200.40 200.70 0.0M
2022-01-06 210.00 210.00 206.10 206.10 0.0M
2022-01-05 212.60 214.20 211.80 212.70 0.0M
2022-01-04 211.20 214.40 210.40 214.10 0.0M