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
2023-12-29 34.70 34.70 34.70 34.70 0.0M
2023-12-28 34.70 34.70 34.70 34.70 0.0M
2023-12-27 34.54 34.54 34.54 34.54 0.0M
2023-12-22 34.76 34.76 34.76 34.76 0.0M
2023-12-21 35.20 35.48 35.20 35.48 0.0M
2023-12-20 34.32 34.58 34.32 34.58 0.0M
2023-12-19 34.36 34.70 34.36 34.70 0.0M
2023-12-18 34.00 34.00 34.00 34.00 0.0M
2023-12-15 32.70 34.18 32.70 34.18 0.0M
2023-12-14 31.80 32.84 31.80 32.84 0.0M
2023-12-13 32.52 32.52 31.84 31.84 0.0M
2023-12-12 32.86 32.86 32.86 32.86 0.0M
2023-12-11 32.88 33.00 32.56 33.00 0.0M
2023-12-08 32.52 32.52 32.52 32.52 0.0M
2023-12-07 32.72 32.92 32.70 32.92 0.0M
2023-12-06 32.76 32.76 32.76 32.76 0.0M
2023-12-05 32.96 32.96 32.68 32.68 0.0M
2023-12-04 32.70 33.02 32.70 33.02 0.0M
2023-12-01 33.10 33.10 33.10 33.10 0.0M
2023-11-30 32.94 32.94 32.94 32.94 0.0M
2023-11-29 33.00 33.00 33.00 33.00 0.0M
2023-11-28 33.12 33.14 33.12 33.14 0.0M
2023-11-27 33.68 33.68 33.48 33.48 0.0M
2023-11-24 33.72 33.72 33.72 33.72 0.0M
2023-11-23 33.74 34.02 33.74 33.98 0.0M
2023-11-22 33.60 33.60 33.60 33.60 0.0M
2023-11-21 33.62 33.98 33.62 33.98 0.0M
2023-11-20 33.68 33.68 33.42 33.42 0.0M
2023-11-17 33.16 33.96 33.16 33.42 0.0M
2023-11-16 33.08 33.44 33.08 33.44 0.0M
2023-11-15 32.70 33.48 32.70 33.48 0.0M
2023-11-14 32.16 32.64 32.16 32.52 0.0M
2023-11-13 32.76 32.76 32.12 32.12 0.0M
2023-11-10 32.80 32.80 32.80 32.80 0.0M
2023-11-09 32.46 32.46 32.46 32.46 0.0M
2023-11-08 33.58 33.58 32.48 32.48 0.0M
2023-11-07 34.00 34.00 33.94 33.94 0.0M
2023-11-06 34.22 34.56 34.22 34.56 0.0M
2023-11-03 33.18 33.68 33.18 33.68 0.0M
2023-11-02 32.50 32.50 32.50 32.50 0.0M
2023-11-01 32.98 32.98 32.50 32.50 0.0M
2023-10-31 32.38 33.14 32.38 33.14 0.0M
2023-10-30 32.06 32.48 32.06 32.48 0.0M
2023-10-27 31.80 31.80 31.80 31.80 0.0M
2023-10-26 31.86 31.86 31.86 31.86 0.0M
2023-10-25 32.70 32.70 32.44 32.44 0.0M
2023-10-24 32.68 32.68 32.68 32.68 0.0M
2023-10-23 32.64 32.64 32.64 32.64 0.0M
2023-10-20 32.72 32.72 32.60 32.60 0.0M
2023-10-19 32.86 33.02 32.86 33.02 0.0M
2023-10-18 32.94 32.94 32.94 32.94 0.0M
2023-10-17 32.74 32.74 32.74 32.74 0.0M
2023-10-16 32.58 32.58 32.58 32.58 0.0M
2023-10-13 32.70 32.70 32.70 32.70 0.0M
2023-10-12 32.82 33.04 32.82 33.04 0.0M
2023-10-11 32.88 32.88 32.88 32.88 0.0M
2023-10-10 32.44 33.08 32.44 33.08 0.0M
2023-10-09 32.14 32.52 32.14 32.52 0.0M
2023-10-06 31.76 31.76 31.76 31.76 0.0M
2023-10-05 31.68 32.04 31.68 32.04 0.0M
2023-10-04 31.46 31.94 31.46 31.94 0.0M
2023-10-03 31.88 31.88 31.88 31.88 0.0M
2023-10-02 32.52 32.74 32.52 32.66 0.0M
2023-09-29 31.96 31.96 31.96 31.96 0.0M
2023-09-28 31.66 31.66 31.66 31.66 0.0M
2023-09-27 31.82 31.82 31.82 31.82 0.0M
2023-09-26 32.30 32.30 31.98 31.98 0.0M
2023-09-25 32.90 32.90 32.32 32.32 0.0M
2023-09-22 33.00 33.00 32.82 32.82 0.0M
2023-09-21 32.70 32.84 32.70 32.84 0.0M
2023-09-20 32.58 32.58 32.58 32.58 0.0M
2023-09-19 32.40 32.40 32.40 32.40 0.0M
2023-09-18 32.66 32.66 32.66 32.66 0.0M
2023-09-15 33.24 33.24 33.24 33.24 0.0M
2023-09-14 32.60 32.60 32.60 32.60 0.0M
2023-09-13 32.78 32.78 32.58 32.58 0.0M
2023-09-12 32.82 32.82 32.82 32.82 0.0M
2023-09-11 32.60 32.60 32.60 32.60 0.0M
2023-09-08 32.70 32.70 32.52 32.52 0.0M
2023-09-07 32.72 32.72 32.72 32.72 0.0M
2023-09-06 33.30 33.30 33.30 33.30 0.0M
2023-09-05 33.64 33.72 33.64 33.72 0.0M
2023-09-04 33.98 33.98 33.98 33.98 0.0M
2023-09-01 34.14 34.24 34.14 34.18 0.0M
2023-08-31 34.34 34.34 34.34 34.34 0.0M
2023-08-30 34.90 34.90 34.38 34.38 0.0M
2023-08-29 33.80 33.80 33.80 33.80 0.0M
2023-08-28 33.72 33.72 33.66 33.66 0.0M
2023-08-25 33.76 33.80 33.66 33.80 0.0M
2023-08-24 34.42 34.42 34.04 34.04 0.0M
2023-08-23 34.06 34.48 34.06 34.48 0.0M
2023-08-22 34.08 34.20 34.08 34.20 0.0M
2023-08-21 33.88 34.24 33.88 34.24 0.0M
2023-08-18 34.24 34.24 34.24 34.24 0.0M
2023-08-17 34.56 34.56 34.44 34.44 0.0M
2023-08-16 34.86 34.86 34.86 34.86 0.0M
2023-08-15 35.56 35.56 35.00 35.00 0.0M
2023-08-14 35.58 35.82 35.36 35.36 0.0M
2023-08-11 36.76 36.76 36.38 36.38 0.0M
2023-08-10 37.02 37.08 37.02 37.08 0.0M
2023-08-09 38.36 38.36 37.42 37.42 0.0M
2023-08-08 38.32 38.68 38.32 38.52 0.0M
2023-08-07 38.42 38.82 38.42 38.82 0.0M
2023-08-04 38.36 38.36 38.36 38.36 0.0M
2023-08-03 38.50 38.50 38.50 38.50 0.0M
2023-08-02 38.92 38.92 38.92 38.92 0.0M
2023-08-01 39.30 39.30 39.06 39.06 0.0M
2023-07-31 38.66 39.02 38.54 39.02 0.0M
2023-07-28 38.22 38.80 38.22 38.80 0.0M
2023-07-27 37.52 37.52 37.52 37.52 0.0M
2023-07-26 37.26 37.52 37.26 37.52 0.0M
2023-07-25 36.98 36.98 36.98 36.98 0.0M
2023-07-24 37.30 37.30 36.82 36.82 0.0M
2023-07-21 37.18 37.18 37.18 37.18 0.0M
2023-07-20 37.12 37.40 37.12 37.40 0.0M
2023-07-19 37.28 37.28 37.28 37.28 0.0M
2023-07-18 36.52 36.52 36.52 36.52 0.0M
2023-07-17 36.62 36.62 36.62 36.62 0.0M
2023-07-14 36.80 36.80 36.80 36.80 0.0M
2023-07-13 36.74 36.90 36.74 36.90 0.0M
2023-07-12 36.36 36.36 36.36 36.36 0.0M
2023-07-11 36.36 36.36 36.22 36.22 0.0M
2023-07-10 36.42 36.42 36.42 36.42 0.0M
2023-07-07 36.36 36.36 36.24 36.24 0.0M
2023-07-06 37.06 37.06 36.50 36.50 0.0M
2023-07-05 37.26 37.60 37.26 37.60 0.0M
2023-07-04 37.02 37.34 37.02 37.34 0.0M
2023-07-03 36.68 36.68 36.68 36.68 0.0M
2023-06-30 37.04 37.04 37.04 37.04 0.0M
2023-06-29 37.62 37.62 37.62 37.62 0.0M
2023-06-28 37.46 37.46 37.46 37.46 0.0M
2023-06-27 37.00 37.36 37.00 37.36 0.0M
2023-06-26 36.72 36.72 36.72 36.72 0.0M
2023-06-23 36.60 36.60 36.60 36.60 0.0M
2023-06-22 36.86 36.86 36.44 36.44 0.0M
2023-06-21 36.66 36.66 36.66 36.66 0.0M
2023-06-20 37.42 37.42 37.42 37.42 0.0M
2023-06-19 37.24 37.64 37.24 37.36 0.0M
2023-06-16 37.76 38.28 37.76 38.28 0.0M
2023-06-15 38.48 38.48 38.48 38.48 0.0M
2023-06-14 38.16 38.32 38.16 38.32 0.0M
2023-06-13 38.26 38.38 38.26 38.38 0.0M
2023-06-12 37.80 37.96 37.80 37.96 0.0M
2023-06-09 37.62 37.62 37.62 37.62 0.0M
2023-06-08 37.38 37.38 37.38 37.38 0.0M
2023-06-07 37.12 37.12 37.12 37.12 0.0M
2023-06-06 36.86 36.86 36.86 36.86 0.0M
2023-06-05 37.40 37.40 37.06 37.06 0.0M
2023-06-02 37.10 37.58 37.10 37.52 0.0M
2023-06-01 36.56 36.84 36.56 36.84 0.0M
2023-05-31 36.92 37.20 36.88 36.88 0.0M
2023-05-30 37.02 37.16 37.02 37.12 0.0M
2023-05-29 37.18 37.18 37.18 37.18 0.0M
2023-05-26 37.02 37.02 37.02 37.02 0.0M
2023-05-25 37.50 37.50 37.06 37.06 0.0M
2023-05-24 38.20 38.20 37.60 37.60 0.0M
2023-05-23 38.54 38.54 38.54 38.54 0.0M
2023-05-22 38.26 38.26 38.26 38.26 0.0M
2023-05-19 38.20 38.26 38.20 38.26 0.0M
2023-05-18 37.76 37.76 37.76 37.76 0.0M
2023-05-17 38.16 38.16 38.16 38.16 0.0M
2023-05-16 38.00 38.00 37.98 37.98 0.0M
2023-05-15 38.16 38.28 37.92 38.28 0.0M
2023-05-12 37.78 38.02 37.78 38.02 0.0M
2023-05-11 38.48 38.48 37.58 37.58 0.0M
2023-05-10 39.70 39.70 38.30 38.30 0.0M
2023-05-09 38.70 39.66 38.70 39.66 0.0M
2023-05-08 39.00 39.08 39.00 39.00 0.0M
2023-05-05 38.70 39.50 38.60 38.60 0.0M
2023-05-04 40.98 40.98 38.84 38.84 0.0M
2023-05-03 41.34 41.40 40.60 40.60 0.0M
2023-05-02 42.44 42.44 41.44 41.86 0.0M
2023-04-28 43.62 43.62 42.46 42.46 0.0M
2023-04-27 44.12 44.54 43.46 43.90 0.0M
2023-04-26 47.90 47.90 47.90 47.90 0.0M
2023-04-25 48.46 48.46 47.40 47.40 0.0M
2023-04-24 48.80 48.80 48.80 48.80 0.0M
2023-04-21 48.70 49.28 48.38 49.28 0.0M
2023-04-20 49.20 49.20 49.20 49.20 0.0M
2023-04-19 48.72 48.72 48.72 48.72 0.0M
2023-04-18 48.06 48.60 48.06 48.60 0.0M
2023-04-17 47.74 48.28 47.74 48.28 0.0M
2023-04-14 47.94 47.94 47.94 47.94 0.0M
2023-04-13 47.82 47.82 47.82 47.82 0.0M
2023-04-12 47.16 48.00 47.16 47.98 0.0M
2023-04-11 46.82 47.18 46.82 47.18 0.0M
2023-04-06 45.34 45.34 45.34 45.34 0.0M
2023-04-05 45.70 45.70 45.70 45.70 0.0M
2023-04-04 45.50 45.50 45.50 45.50 0.0M
2023-04-03 45.44 45.52 45.44 45.52 0.0M
2023-03-31 45.10 45.10 45.10 45.10 0.0M
2023-03-30 44.52 45.08 44.52 45.08 0.0M
2023-03-29 44.34 44.34 44.34 44.34 0.0M
2023-03-28 44.70 44.70 44.70 44.70 0.0M
2023-03-27 44.74 44.74 44.74 44.74 0.0M
2023-03-24 45.08 45.08 44.18 44.18 0.0M
2023-03-23 44.62 44.62 44.62 44.62 0.0M
2023-03-22 44.96 44.96 44.96 44.96 0.0M
2023-03-21 44.56 44.56 44.56 44.56 0.0M
2023-03-20 44.22 44.48 43.62 44.48 0.0M
2023-03-17 46.42 46.42 45.30 45.30 0.0M
2023-03-16 45.16 46.46 45.16 46.46 0.0M
2023-03-15 45.94 45.94 45.94 45.94 0.0M
2023-03-14 45.12 46.20 45.12 46.00 0.0M
2023-03-13 45.70 45.70 45.20 45.20 0.0M
2023-03-10 46.02 46.02 46.02 46.02 0.0M
2023-03-09 46.66 46.66 46.32 46.58 0.0M
2023-03-08 46.82 46.82 46.82 46.82 0.0M
2023-03-07 46.46 46.84 46.46 46.84 0.0M
2023-03-06 46.36 46.60 46.36 46.60 0.0M
2023-03-03 45.72 45.88 45.72 45.88 0.0M
2023-03-02 45.04 45.04 45.04 45.04 0.0M
2023-03-01 45.54 45.92 45.54 45.92 0.0M
2023-02-28 46.50 46.50 45.92 45.98 0.0M
2023-02-27 46.78 46.78 46.78 46.78 0.0M
2023-02-24 46.40 47.30 46.40 46.88 0.0M
2023-02-23 45.58 46.34 45.58 46.34 0.0M
2023-02-22 45.26 45.70 45.26 45.70 0.0M
2023-02-21 45.42 45.56 45.32 45.32 0.0M
2023-02-20 45.44 45.44 45.44 45.44 0.0M
2023-02-17 44.96 45.30 44.96 45.30 0.0M
2023-02-16 45.36 45.50 45.36 45.50 0.0M
2023-02-15 44.72 45.26 44.72 45.26 0.0M
2023-02-14 45.08 45.08 45.00 45.00 0.0M
2023-02-13 44.68 44.96 44.68 44.80 0.0M
2023-02-10 45.08 45.08 44.40 44.40 0.0M
2023-02-09 44.98 45.72 44.98 45.72 0.0M
2023-02-08 44.98 45.02 44.98 45.02 0.0M
2023-02-07 45.36 45.36 45.36 45.36 0.0M
2023-02-06 45.66 45.66 45.46 45.46 0.0M
2023-02-03 45.32 45.32 45.32 45.32 0.0M
2023-02-02 44.78 45.32 44.78 45.32 0.0M
2023-02-01 44.52 44.52 44.52 44.52 0.0M
2023-01-31 44.12 44.12 44.12 44.12 0.0M
2023-01-30 44.18 44.18 44.18 44.18 0.0M
2023-01-27 44.26 44.70 44.26 44.70 0.0M
2023-01-26 43.96 43.96 43.96 43.96 0.0M
2023-01-25 44.12 44.12 44.12 44.12 0.0M
2023-01-24 44.60 44.60 44.30 44.48 0.0M
2023-01-23 44.54 44.54 44.54 44.54 0.0M
2023-01-20 43.08 43.64 43.08 43.64 0.0M
2023-01-19 43.06 43.06 42.56 42.72 0.0M
2023-01-18 44.82 44.82 44.82 44.82 0.0M
2023-01-17 44.82 44.94 44.52 44.94 0.0M
2023-01-16 44.38 44.38 44.38 44.38 0.0M
2023-01-13 44.10 44.66 44.10 44.66 0.0M
2023-01-12 43.00 43.00 43.00 43.00 0.0M
2023-01-11 42.78 43.16 42.78 43.16 0.0M
2023-01-10 42.88 42.88 42.88 42.88 0.0M
2023-01-09 42.60 42.98 42.50 42.98 0.0M
2023-01-06 42.82 42.88 42.46 42.88 0.0M
2023-01-05 42.22 42.38 42.22 42.38 0.0M
2023-01-04 41.20 41.60 41.20 41.60 0.0M
2023-01-03 40.30 40.30 40.30 40.30 0.0M
2023-01-02 39.58 40.70 39.58 40.70 0.0M