Realty Income

O
🏛️ germany →
51.48
Last Update: 2025-09-29
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
2025-09-29 51.59 51.64 51.38 51.48 0.0M
2025-09-26 51.29 51.60 51.10 51.60 0.0M
2025-09-25 51.08 51.50 51.08 51.26 0.0M
2025-09-24 50.45 51.06 50.45 51.06 0.0M
2025-09-23 50.02 50.27 50.00 50.25 0.0M
2025-09-22 50.70 50.70 49.97 49.97 0.0M
2025-09-19 50.49 50.70 50.46 50.51 0.0M
2025-09-18 50.89 51.04 50.16 50.16 0.0M
2025-09-17 50.63 51.02 50.56 50.56 0.0M
2025-09-16 51.08 51.20 50.58 50.58 0.0M
2025-09-15 51.61 51.84 51.20 51.20 0.0M
2025-09-12 51.39 51.54 51.28 51.48 0.0M
2025-09-11 50.99 51.26 50.88 51.26 0.0M
2025-09-10 50.81 50.92 50.74 50.81 0.0M
2025-09-09 50.50 50.60 50.11 50.60 0.0M
2025-09-08 50.47 50.67 49.91 49.91 0.0M
2025-09-05 50.03 50.50 49.85 50.50 0.0M
2025-09-04 49.75 50.17 49.75 50.02 0.0M
2025-09-03 49.60 49.71 49.39 49.67 0.0M
2025-09-02 50.21 50.45 49.45 49.45 0.0M
2025-09-01 50.45 50.50 50.27 50.35 0.0M
2025-08-29 49.76 50.12 49.76 50.12 0.0M
2025-08-28 50.31 50.59 49.60 49.61 0.0M
2025-08-27 50.25 50.68 50.20 50.38 0.0M
2025-08-26 50.25 50.25 49.61 50.15 0.0M
2025-08-25 50.51 50.55 49.99 50.14 0.0M
2025-08-22 51.49 51.60 50.19 50.19 0.0M
2025-08-21 51.35 51.46 51.07 51.22 0.0M
2025-08-20 50.43 51.59 50.43 51.59 0.0M
2025-08-19 49.80 50.62 49.67 50.62 0.0M
2025-08-18 50.00 50.46 49.60 49.60 0.0M
2025-08-15 49.56 49.93 49.50 49.93 0.0M
2025-08-14 49.31 49.66 49.31 49.66 0.0M
2025-08-13 49.22 49.41 48.97 49.36 0.0M
2025-08-12 49.51 49.60 48.84 49.24 0.0M
2025-08-11 49.51 49.74 49.30 49.53 0.0M
2025-08-08 49.14 49.53 49.01 49.53 0.0M
2025-08-07 48.82 49.07 48.40 49.07 0.0M
2025-08-06 49.43 49.55 48.90 48.91 0.0M
2025-08-05 49.55 49.84 49.47 49.57 0.0M
2025-08-04 48.84 49.58 48.84 49.58 0.0M
2025-08-01 49.06 49.15 48.55 48.98 0.0M
2025-07-31 49.70 49.81 49.26 49.30 0.0M
2025-07-30 49.88 50.18 49.60 49.60 0.0M
2025-07-29 49.34 49.75 49.33 49.67 0.0M
2025-07-28 49.68 49.73 49.24 49.24 0.0M
2025-07-25 49.52 49.67 48.96 49.26 0.0M
2025-07-24 49.20 49.36 49.09 49.36 0.0M
2025-07-23 49.30 49.30 49.11 49.14 0.0M
2025-07-22 48.25 49.00 48.20 49.00 0.0M
2025-07-21 48.65 48.81 48.28 48.28 0.0M
2025-07-18 48.63 48.81 48.39 48.51 0.0M
2025-07-17 48.86 49.19 48.81 48.89 0.0M
2025-07-16 49.00 49.38 48.50 48.79 0.0M
2025-07-15 50.12 50.12 48.91 49.04 0.0M
2025-07-14 49.00 50.37 48.83 50.37 0.0M
2025-07-11 48.86 49.00 48.49 48.88 0.0M
2025-07-10 48.56 48.90 48.51 48.66 0.0M
2025-07-09 49.01 49.08 48.66 48.66 0.0M
2025-07-08 48.95 49.25 48.80 49.15 0.0M
2025-07-07 49.30 49.30 48.95 48.95 0.0M
2025-07-04 49.01 49.30 49.01 49.01 0.0M
2025-07-03 49.00 49.22 49.00 49.19 0.0M
2025-07-02 49.20 49.30 48.59 48.93 0.0M
2025-07-01 48.63 49.42 48.56 49.07 0.0M
2025-06-30 48.90 48.91 48.36 48.64 0.0M
2025-06-27 48.96 49.17 48.61 48.61 0.0M
2025-06-26 49.17 49.20 48.53 48.53 0.0M
2025-06-25 49.89 50.18 49.00 49.00 0.0M
2025-06-24 50.17 50.27 50.04 50.04 0.0M
2025-06-23 49.62 50.36 49.62 50.36 0.0M
2025-06-20 50.00 50.30 49.73 49.73 0.0M
2025-06-19 50.02 50.02 50.00 50.00 0.0M
2025-06-18 49.95 50.25 49.92 50.25 0.0M
2025-06-17 49.51 50.21 49.28 50.15 0.0M
2025-06-16 49.78 50.00 49.60 49.60 0.0M
2025-06-13 49.71 50.36 49.71 49.74 0.0M
2025-06-12 49.91 50.00 49.88 49.94 0.0M
2025-06-11 50.01 50.40 50.01 50.26 0.0M
2025-06-10 49.72 50.08 49.72 50.03 0.0M
2025-06-09 49.17 49.74 49.01 49.74 0.0M
2025-06-06 48.79 49.25 48.79 49.08 0.0M
2025-06-05 49.01 49.15 48.50 48.82 0.0M
2025-06-04 49.40 49.45 48.73 49.17 0.0M
2025-06-03 49.50 49.63 49.37 49.40 0.0M
2025-06-02 49.70 49.70 48.93 49.35 0.0M
2025-05-30 49.68 49.85 49.56 49.71 0.0M
2025-05-29 49.79 49.79 49.13 49.23 0.0M
2025-05-28 49.56 49.79 49.39 49.39 0.0M
2025-05-27 49.08 49.60 49.01 49.45 0.0M
2025-05-26 49.01 49.50 49.01 49.39 0.0M
2025-05-23 48.71 49.09 48.60 48.88 0.0M
2025-05-22 49.00 49.19 48.44 48.97 0.0M
2025-05-21 49.62 49.82 48.79 48.90 0.0M
2025-05-20 49.85 50.31 49.83 49.88 0.0M
2025-05-19 50.39 50.39 49.70 49.94 0.0M
2025-05-16 49.51 50.27 49.41 50.24 0.0M
2025-05-15 48.76 49.44 48.76 49.14 0.0M
2025-05-14 49.50 49.50 48.50 48.90 0.0M
2025-05-13 50.43 50.69 49.26 49.26 0.0M
2025-05-12 50.94 51.59 49.91 50.44 0.0M
2025-05-09 50.34 50.43 49.89 49.99 0.0M
2025-05-08 50.45 50.50 49.95 50.36 0.0M
2025-05-07 50.41 50.41 50.00 50.22 0.0M
2025-05-06 50.17 50.37 50.02 50.04 0.0M
2025-05-05 50.14 50.59 50.00 50.59 0.0M
2025-05-02 50.89 50.91 50.20 50.39 0.0M
2025-04-30 50.35 51.00 50.35 51.00 0.0M
2025-04-29 50.26 50.65 50.24 50.50 0.0M
2025-04-28 50.08 50.50 49.71 50.20 0.0M
2025-04-25 50.61 50.62 49.96 50.10 0.0M
2025-04-24 51.11 51.39 50.16 50.16 0.0M
2025-04-23 51.64 51.64 50.92 51.09 0.0M
2025-04-22 50.30 51.38 50.30 50.75 0.0M
2025-04-17 50.69 51.10 50.50 51.10 0.0M
2025-04-16 49.77 50.99 49.77 50.55 0.0M
2025-04-15 49.33 50.51 49.33 50.51 0.0M
2025-04-14 48.81 49.94 48.77 49.94 0.0M
2025-04-11 48.40 48.92 47.34 48.66 0.0M
2025-04-10 49.30 49.31 48.14 48.14 0.0M
2025-04-09 47.10 49.16 45.91 49.15 0.0M
2025-04-08 48.82 49.75 47.69 47.69 0.0M
2025-04-07 49.81 49.81 48.00 48.33 0.0M
2025-04-04 51.30 51.99 50.39 50.50 0.0M
2025-04-03 52.19 52.33 51.08 51.72 0.0M
2025-04-02 52.84 53.09 52.68 52.68 0.0M
2025-04-01 53.21 53.73 52.49 52.78 0.0M
2025-03-31 52.23 53.67 52.21 53.67 0.0M
2025-03-28 52.13 52.41 51.81 52.22 0.0M
2025-03-27 52.32 52.54 52.17 52.17 0.0M
2025-03-26 51.59 52.54 51.59 52.54 0.0M
2025-03-25 52.01 52.27 51.50 51.97 0.0M
2025-03-24 51.85 52.19 51.54 52.19 0.0M
2025-03-21 52.01 52.10 51.15 51.15 0.0M
2025-03-20 52.19 52.19 51.79 51.91 0.0M
2025-03-19 52.11 52.20 52.07 52.07 0.0M
2025-03-18 52.40 52.40 51.90 51.97 0.0M
2025-03-17 52.19 52.36 51.90 52.36 0.0M
2025-03-14 51.79 52.17 51.22 52.17 0.0M
2025-03-13 51.71 52.13 51.50 51.57 0.0M
2025-03-12 52.11 52.21 51.35 51.87 0.0M
2025-03-11 53.78 53.78 51.53 52.06 0.0M
2025-03-10 53.79 54.85 53.79 54.21 0.0M
2025-03-07 53.09 53.91 52.83 53.91 0.0M
2025-03-06 53.89 53.89 52.50 53.29 0.0M
2025-03-05 54.39 54.49 53.52 53.77 0.0M
2025-03-04 54.70 55.50 54.57 55.01 0.0M
2025-03-03 54.71 54.88 54.10 54.74 0.0M
2025-02-28 54.59 55.12 54.23 55.12 0.0M
2025-02-27 53.71 54.59 53.69 54.37 0.0M
2025-02-26 53.31 54.20 53.31 53.57 0.0M
2025-02-25 54.10 54.21 52.30 53.46 0.0M
2025-02-24 54.69 54.98 54.43 54.76 0.0M
2025-02-21 53.99 54.57 53.99 54.34 0.0M
2025-02-20 53.18 53.91 53.18 53.91 0.0M
2025-02-19 52.73 53.28 52.73 53.20 0.0M
2025-02-18 52.33 52.79 52.04 52.79 0.0M
2025-02-17 52.19 52.71 51.99 52.29 0.0M
2025-02-14 52.64 52.64 51.99 51.99 0.0M
2025-02-13 51.91 52.65 51.91 52.49 0.0M
2025-02-12 52.39 52.50 51.77 51.98 0.0M
2025-02-11 52.39 52.44 52.10 52.35 0.0M
2025-02-10 52.55 52.64 52.11 52.42 0.0M
2025-02-07 52.19 52.70 52.10 52.40 0.0M
2025-02-06 52.01 52.66 52.01 52.11 0.0M
2025-02-05 52.15 52.36 52.00 52.36 0.0M
2025-02-04 53.04 53.04 51.90 52.03 0.0M
2025-02-03 52.76 53.15 52.30 52.98 0.0M
2025-01-31 52.31 52.92 52.31 52.67 0.0M
2025-01-30 52.01 52.43 51.87 52.01 0.0M
2025-01-29 52.78 53.08 51.93 51.93 0.0M
2025-01-28 53.58 53.59 52.75 52.75 0.0M
2025-01-27 52.08 53.27 51.50 53.22 0.0M
2025-01-24 51.69 51.89 51.55 51.81 0.0M
2025-01-23 52.06 52.06 51.50 51.82 0.0M
2025-01-22 53.03 53.24 51.91 51.97 0.0M
2025-01-21 52.86 53.15 52.84 53.05 0.0M
2025-01-20 53.41 53.41 52.82 52.83 0.0M
2025-01-17 53.09 53.41 52.95 53.14 0.0M
2025-01-16 51.68 52.56 51.68 52.56 0.0M
2025-01-15 51.60 52.27 51.56 51.98 0.0M
2025-01-14 51.34 51.67 51.00 51.66 0.0M
2025-01-13 50.83 51.23 50.47 51.23 0.0M
2025-01-10 51.21 51.21 50.50 50.50 0.0M
2025-01-09 50.87 51.65 50.85 51.19 0.0M
2025-01-08 50.81 51.09 50.50 50.67 0.0M
2025-01-07 50.99 51.57 50.70 50.79 0.0M
2025-01-06 51.90 51.99 50.82 50.84 0.0M
2025-01-03 51.45 51.68 51.23 51.65 0.0M
2025-01-02 51.30 51.99 51.18 51.18 0.0M