RTL

RRTL
🏛️ germany →
35.20
Last Update: 2025-09-30
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 39.52 39.52 39.52 39.52 0.0M
2022-12-29 38.76 38.76 38.76 38.76 0.0M
2022-12-28 39.16 39.16 39.16 39.16 0.0M
2022-12-27 39.34 39.50 39.34 39.50 0.0M
2022-12-23 38.74 38.76 38.74 38.76 0.0M
2022-12-22 38.94 38.94 38.94 38.94 0.0M
2022-12-21 37.96 38.78 37.96 38.78 0.0M
2022-12-20 37.78 37.78 37.78 37.78 0.0M
2022-12-19 37.86 37.86 37.86 37.86 0.0M
2022-12-16 38.74 38.74 38.74 38.74 0.0M
2022-12-15 38.88 39.10 38.88 39.10 0.0M
2022-12-14 39.46 39.46 39.46 39.46 0.0M
2022-12-13 39.26 39.26 39.26 39.26 0.0M
2022-12-12 40.06 40.06 40.06 40.06 0.0M
2022-12-09 39.68 39.68 39.68 39.68 0.0M
2022-12-08 39.56 39.56 39.56 39.56 0.0M
2022-12-07 40.48 40.48 39.62 39.62 0.0M
2022-12-06 40.42 40.72 40.42 40.72 0.0M
2022-12-05 40.34 40.34 40.34 40.34 0.0M
2022-12-02 40.58 40.62 40.46 40.62 0.0M
2022-12-01 39.72 39.72 39.72 39.72 0.0M
2022-11-30 39.58 40.12 39.58 40.12 0.0M
2022-11-29 39.80 39.80 39.36 39.36 0.0M
2022-11-28 39.82 39.82 39.50 39.50 0.0M
2022-11-25 40.00 40.00 40.00 40.00 0.0M
2022-11-24 39.36 39.36 39.36 39.36 0.0M
2022-11-23 38.76 38.76 38.76 38.76 0.0M
2022-11-22 38.68 38.68 38.68 38.68 0.0M
2022-11-21 38.74 38.74 38.62 38.62 0.0M
2022-11-18 38.38 38.38 38.38 38.38 0.0M
2022-11-17 37.98 38.54 37.98 38.36 0.0M
2022-11-16 39.02 39.02 37.66 37.66 0.0M
2022-11-15 39.24 39.24 39.24 39.24 0.0M
2022-11-14 38.64 38.96 38.64 38.90 0.0M
2022-11-11 37.14 37.44 37.14 37.44 0.0M
2022-11-10 35.64 36.02 35.64 35.90 0.0M
2022-11-09 35.82 35.82 35.82 35.82 0.0M
2022-11-08 35.50 36.16 35.50 36.16 0.0M
2022-11-07 34.50 34.50 34.50 34.50 0.0M
2022-11-04 34.04 34.82 34.04 34.82 0.0M
2022-11-03 34.76 34.76 34.76 34.76 0.0M
2022-11-02 34.88 35.54 34.88 35.54 0.0M
2022-11-01 34.40 34.40 34.40 34.40 0.0M
2022-10-31 34.14 34.14 34.14 34.14 0.0M
2022-10-28 34.16 34.16 34.16 34.16 0.0M
2022-10-27 34.54 34.62 34.54 34.62 0.0M
2022-10-26 34.50 34.50 34.50 34.50 0.0M
2022-10-25 34.04 34.04 34.04 34.04 0.0M
2022-10-24 33.46 33.46 33.46 33.46 0.0M
2022-10-21 33.16 33.16 33.16 33.16 0.0M
2022-10-20 33.02 33.02 33.02 33.02 0.0M
2022-10-19 32.84 33.06 32.84 33.06 0.0M
2022-10-18 32.76 32.76 32.76 32.76 0.0M
2022-10-17 31.46 32.52 31.46 32.52 0.0M
2022-10-14 32.34 32.34 32.34 32.34 0.0M
2022-10-13 31.32 32.44 31.32 32.44 0.0M
2022-10-12 31.22 31.56 31.22 31.34 0.0M
2022-10-11 31.06 31.06 30.98 30.98 0.0M
2022-10-10 31.22 31.22 31.22 31.22 0.0M
2022-10-07 31.76 32.00 31.76 32.00 0.0M
2022-10-06 31.62 31.62 31.62 31.62 0.0M
2022-10-05 32.76 32.76 32.76 32.76 0.0M
2022-10-04 33.02 33.02 32.50 32.90 0.0M
2022-10-03 32.52 32.52 32.52 32.52 0.0M
2022-09-30 31.60 31.60 31.60 31.60 0.0M
2022-09-29 32.20 32.20 32.20 32.20 0.0M
2022-09-28 32.20 32.20 31.70 31.70 0.0M
2022-09-27 32.82 32.82 32.74 32.74 0.0M
2022-09-26 33.00 33.00 33.00 33.00 0.0M
2022-09-23 33.28 33.28 33.28 33.28 0.0M
2022-09-22 33.02 33.02 33.02 33.02 0.0M
2022-09-21 34.32 34.32 34.32 34.32 0.0M
2022-09-20 35.38 35.38 35.38 35.38 0.0M
2022-09-19 35.32 35.32 34.72 34.72 0.0M
2022-09-16 35.46 35.46 35.24 35.24 0.0M
2022-09-15 35.50 35.50 35.50 35.50 0.0M
2022-09-14 36.52 36.52 36.48 36.48 0.0M
2022-09-13 37.44 37.54 37.44 37.54 0.0M
2022-09-12 37.16 37.16 37.16 37.16 0.0M
2022-09-09 36.06 37.00 36.06 37.00 0.0M
2022-09-08 36.36 36.36 36.32 36.32 0.0M
2022-09-07 36.08 36.08 36.08 36.08 0.0M
2022-09-06 36.64 36.64 36.64 36.64 0.0M
2022-09-05 36.00 36.00 36.00 36.00 0.0M
2022-09-02 36.10 36.30 36.10 36.30 0.0M
2022-09-01 36.80 36.80 35.78 35.78 0.0M
2022-08-31 37.12 37.12 37.04 37.04 0.0M
2022-08-30 37.28 37.28 37.28 37.28 0.0M
2022-08-29 37.14 37.14 37.00 37.00 0.0M
2022-08-26 37.58 37.66 37.58 37.66 0.0M
2022-08-25 37.92 37.92 37.92 37.92 0.0M
2022-08-24 37.56 37.56 37.56 37.56 0.0M
2022-08-23 37.46 37.46 37.46 37.46 0.0M
2022-08-22 37.86 37.86 37.36 37.36 0.0M
2022-08-19 38.00 38.00 38.00 38.00 0.0M
2022-08-18 38.62 38.62 38.24 38.24 0.0M
2022-08-17 39.20 39.20 39.00 39.00 0.0M
2022-08-16 39.20 39.20 39.20 39.20 0.0M
2022-08-15 39.44 39.44 39.44 39.44 0.0M
2022-08-12 39.04 39.74 39.04 39.74 0.0M
2022-08-11 38.66 38.96 38.66 38.96 0.0M
2022-08-10 37.92 37.92 37.92 37.92 0.0M
2022-08-09 38.76 38.76 38.76 38.76 0.0M
2022-08-08 38.88 38.88 38.88 38.88 0.0M
2022-08-05 38.64 39.00 38.26 39.00 0.0M
2022-08-04 39.10 39.80 39.10 39.80 0.0M
2022-08-03 38.88 39.02 38.88 39.02 0.0M
2022-08-02 38.72 38.72 38.72 38.72 0.0M
2022-08-01 38.38 39.04 38.38 39.04 0.0M
2022-07-29 38.18 38.64 38.18 38.64 0.0M
2022-07-28 38.60 38.60 38.06 38.06 0.0M
2022-07-27 38.52 38.52 38.52 38.52 0.0M
2022-07-26 38.84 38.84 38.80 38.80 0.0M
2022-07-25 38.98 38.98 38.98 38.98 0.0M
2022-07-22 38.80 38.80 38.80 38.80 0.0M
2022-07-21 38.70 38.70 38.54 38.54 0.0M
2022-07-20 38.76 38.76 38.76 38.76 0.0M
2022-07-19 37.42 37.42 37.42 37.42 0.0M
2022-07-18 37.20 37.20 37.20 37.20 0.0M
2022-07-15 36.48 36.48 36.48 36.48 0.0M
2022-07-14 36.56 36.66 36.48 36.66 0.0M
2022-07-13 36.92 36.92 36.92 36.92 0.0M
2022-07-12 36.74 36.74 36.74 36.74 0.0M
2022-07-11 37.96 37.96 37.46 37.46 0.0M
2022-07-08 37.44 37.92 37.44 37.92 0.0M
2022-07-07 37.02 37.34 37.02 37.34 0.0M
2022-07-06 36.26 36.26 36.26 36.26 0.0M
2022-07-05 39.16 39.48 36.30 36.30 0.0M
2022-07-04 39.56 39.56 39.56 39.56 0.0M
2022-07-01 39.46 39.46 39.46 39.46 0.0M
2022-06-30 39.58 39.58 39.22 39.22 0.0M
2022-06-29 40.88 40.88 40.88 40.88 0.0M
2022-06-28 40.68 40.82 40.68 40.82 0.0M
2022-06-27 40.60 40.60 40.60 40.60 0.0M
2022-06-24 39.54 39.54 39.54 39.54 0.0M
2022-06-23 40.50 40.50 39.56 39.56 0.0M
2022-06-22 40.64 40.64 40.64 40.64 0.0M
2022-06-21 40.98 41.46 40.98 41.46 0.0M
2022-06-20 40.20 40.42 40.20 40.42 0.0M
2022-06-17 39.26 39.26 39.26 39.26 0.0M
2022-06-16 40.82 40.82 39.50 39.50 0.0M
2022-06-15 40.82 40.82 40.82 40.82 0.0M
2022-06-14 41.04 41.04 41.04 41.04 0.0M
2022-06-13 42.28 42.28 41.18 41.18 0.0M
2022-06-10 43.06 43.06 42.86 42.86 0.0M
2022-06-09 43.44 43.44 43.38 43.38 0.0M
2022-06-08 43.88 43.88 43.56 43.56 0.0M
2022-06-07 44.22 44.22 44.22 44.22 0.0M
2022-06-06 44.20 44.20 44.20 44.20 0.0M
2022-06-03 44.20 44.26 43.94 43.94 0.0M
2022-06-02 43.32 44.28 43.32 44.28 0.0M
2022-06-01 43.12 43.96 43.12 43.96 0.0M
2022-05-31 43.44 43.44 43.44 43.44 0.0M
2022-05-30 43.86 43.86 43.86 43.86 0.0M
2022-05-27 43.46 43.46 43.46 43.46 0.0M
2022-05-26 42.62 43.48 42.62 43.48 0.0M
2022-05-25 42.24 42.24 42.24 42.24 0.0M
2022-05-24 42.24 42.24 42.24 42.24 0.0M
2022-05-23 42.92 42.92 42.92 42.92 0.0M
2022-05-20 41.46 41.46 41.46 41.46 0.0M
2022-05-19 41.76 41.76 41.76 41.76 0.0M
2022-05-18 42.82 42.82 42.46 42.46 0.0M
2022-05-17 42.12 42.12 42.12 42.12 0.0M
2022-05-16 41.34 41.34 41.34 41.34 0.0M
2022-05-13 40.96 41.22 40.86 40.86 0.0M
2022-05-12 40.24 40.64 40.24 40.40 0.0M
2022-05-11 39.66 39.66 39.66 39.66 0.0M
2022-05-10 40.72 40.72 39.86 39.90 0.0M
2022-05-09 41.68 41.68 41.08 41.08 0.0M
2022-05-06 43.30 43.30 41.00 41.82 0.0M
2022-05-05 45.10 45.10 44.66 44.66 0.0M
2022-05-04 44.86 45.02 44.86 45.02 0.0M
2022-05-03 45.32 45.32 45.28 45.28 0.0M
2022-05-02 48.94 48.94 48.94 48.94 0.0M
2022-04-29 49.82 49.96 49.82 49.96 0.0M
2022-04-28 50.65 50.95 50.60 50.60 0.0M
2022-04-27 52.50 52.50 51.40 51.80 0.0M
2022-04-26 53.10 53.25 52.80 52.80 0.0M
2022-04-25 53.00 53.30 53.00 53.00 0.0M
2022-04-22 53.40 53.40 53.40 53.40 0.0M
2022-04-21 53.15 54.05 53.15 54.05 0.0M
2022-04-20 52.50 52.85 52.50 52.85 0.0M
2022-04-19 52.40 52.40 52.40 52.40 0.0M
2022-04-14 51.60 52.25 51.60 52.20 0.0M
2022-04-13 51.05 51.30 51.05 51.30 0.0M
2022-04-12 50.50 50.80 50.50 50.75 0.0M
2022-04-11 50.20 51.05 50.05 51.05 0.0M
2022-04-08 50.50 50.70 50.50 50.60 0.0M
2022-04-07 50.05 50.05 50.05 50.05 0.0M
2022-04-06 50.65 50.65 49.88 50.10 0.0M
2022-04-05 50.70 50.70 50.50 50.65 0.0M
2022-04-04 50.80 50.95 50.65 50.90 0.0M
2022-04-01 50.40 50.40 50.40 50.40 0.0M
2022-03-31 50.45 50.80 50.45 50.65 0.0M
2022-03-30 51.00 51.00 50.00 50.70 0.0M
2022-03-29 50.45 51.05 50.45 51.05 0.0M
2022-03-28 51.10 51.20 51.05 51.05 0.0M
2022-03-25 50.50 51.20 50.50 51.20 0.0M
2022-03-24 50.45 50.45 50.45 50.45 0.0M
2022-03-23 51.15 51.15 51.15 51.15 0.0M
2022-03-22 51.10 51.30 51.10 51.30 0.0M
2022-03-21 50.10 51.20 50.10 51.20 0.0M
2022-03-18 52.45 52.45 49.62 50.25 0.0M
2022-03-17 51.95 51.95 51.95 51.95 0.0M
2022-03-16 50.50 50.95 50.50 50.95 0.0M
2022-03-15 49.12 49.12 49.12 49.12 0.0M
2022-03-14 49.70 49.70 49.70 49.70 0.0M
2022-03-11 48.08 49.38 48.08 49.38 0.0M
2022-03-10 48.68 48.68 48.54 48.54 0.0M
2022-03-09 48.12 48.12 48.12 48.12 0.0M
2022-03-08 45.70 47.00 45.70 46.70 0.0M
2022-03-07 44.00 47.12 44.00 47.12 0.0M
2022-03-04 46.44 46.44 46.44 46.44 0.0M
2022-03-03 49.34 49.34 49.34 49.34 0.0M
2022-03-02 48.76 48.88 48.76 48.88 0.0M
2022-03-01 49.90 49.90 49.90 49.90 0.0M
2022-02-28 49.36 49.36 49.36 49.36 0.0M
2022-02-25 49.68 49.68 49.16 49.16 0.0M
2022-02-24 49.00 50.40 49.00 50.40 0.0M
2022-02-23 50.75 51.70 50.75 51.70 0.0M
2022-02-22 48.70 48.70 48.70 48.70 0.0M
2022-02-21 51.05 51.20 51.05 51.20 0.0M
2022-02-18 51.40 51.40 51.40 51.40 0.0M
2022-02-17 51.75 51.75 51.75 51.75 0.0M
2022-02-16 52.65 52.65 52.65 52.65 0.0M
2022-02-15 51.80 52.30 51.80 52.30 0.0M
2022-02-14 51.50 51.85 50.85 51.85 0.0M
2022-02-11 51.90 52.10 51.90 52.10 0.0M
2022-02-10 51.80 52.20 51.80 52.20 0.0M
2022-02-09 51.20 51.40 51.15 51.30 0.0M
2022-02-08 50.80 51.15 50.80 51.10 0.0M
2022-02-07 51.25 51.25 50.75 51.05 0.0M
2022-02-04 50.55 50.65 50.55 50.65 0.0M
2022-02-03 50.80 50.80 50.60 50.65 0.0M
2022-02-02 50.95 50.95 50.95 50.95 0.0M
2022-02-01 50.20 50.45 50.20 50.45 0.0M
2022-01-31 50.25 50.25 50.10 50.10 0.0M
2022-01-28 49.16 49.16 49.16 49.16 0.0M
2022-01-27 48.72 48.72 48.72 48.72 0.0M
2022-01-26 48.78 49.68 48.78 49.68 0.0M
2022-01-25 49.16 49.16 48.30 48.30 0.0M
2022-01-24 49.78 49.78 48.40 48.40 0.0M
2022-01-21 49.56 49.86 49.56 49.86 0.0M
2022-01-20 49.72 49.94 49.72 49.94 0.0M
2022-01-19 49.84 49.84 49.72 49.72 0.0M
2022-01-18 50.10 50.35 50.10 50.35 0.0M
2022-01-17 49.48 49.76 49.48 49.54 0.0M
2022-01-14 48.94 49.14 48.74 48.74 0.0M
2022-01-13 49.00 49.40 49.00 49.38 0.0M
2022-01-12 48.58 49.20 48.58 49.20 0.0M
2022-01-11 47.84 47.94 47.84 47.94 0.0M
2022-01-10 49.06 49.06 48.70 48.70 0.0M
2022-01-07 47.74 48.60 47.74 48.60 0.0M
2022-01-06 47.20 47.20 47.20 47.20 0.0M
2022-01-05 46.72 46.72 46.72 46.72 0.0M
2022-01-04 47.16 47.16 46.88 46.88 0.0M
2022-01-03 46.66 47.12 46.66 47.12 0.0M