Realty Income

O
🏛️ germany →
51.61
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
2024-12-30 50.66 50.79 50.51 50.51 0.0M
2024-12-27 51.09 51.21 50.44 50.44 0.0M
2024-12-23 50.99 51.05 50.54 50.83 0.0M
2024-12-20 50.10 51.29 49.81 50.89 0.0M
2024-12-19 51.22 51.40 49.97 49.97 0.0M
2024-12-18 52.09 52.09 51.00 51.00 0.0M
2024-12-17 52.09 52.40 51.84 52.37 0.0M
2024-12-16 52.69 52.79 52.00 52.00 0.0M
2024-12-13 52.79 52.80 52.29 52.80 0.0M
2024-12-12 52.51 53.15 52.51 52.89 0.0M
2024-12-11 53.10 53.34 52.64 52.70 0.0M
2024-12-10 53.65 53.65 52.97 53.20 0.0M
2024-12-09 53.31 53.53 52.73 53.53 0.0M
2024-12-06 53.09 53.26 52.96 53.06 0.0M
2024-12-05 53.50 53.59 52.88 52.98 0.0M
2024-12-04 53.40 53.79 53.22 53.39 0.0M
2024-12-03 54.19 54.19 53.33 53.36 0.0M
2024-12-02 54.99 55.00 53.87 53.87 0.0M
2024-11-29 55.69 55.79 55.32 55.32 0.0M
2024-11-28 55.40 55.72 55.11 55.68 0.0M
2024-11-27 54.91 55.72 54.72 55.72 0.0M
2024-11-26 54.53 55.15 54.38 55.01 0.0M
2024-11-25 54.92 55.31 54.68 54.76 0.0M
2024-11-22 54.42 55.69 54.42 55.36 0.0M
2024-11-21 54.08 54.92 53.66 54.75 0.0M
2024-11-20 54.02 54.47 53.70 53.81 0.0M
2024-11-19 53.84 54.30 53.37 54.00 0.0M
2024-11-18 53.80 53.80 53.13 53.57 0.0M
2024-11-15 52.90 53.74 52.82 53.74 0.0M
2024-11-14 53.75 54.09 53.00 53.39 0.0M
2024-11-13 53.34 54.38 53.34 53.81 0.0M
2024-11-12 54.30 54.60 53.67 53.75 0.0M
2024-11-11 54.50 55.14 53.81 54.07 0.0M
2024-11-08 52.14 53.79 52.14 53.79 0.0M
2024-11-07 52.81 53.54 52.10 52.29 0.0M
2024-11-06 55.70 56.34 52.37 52.92 0.0M
2024-11-05 54.38 55.00 53.28 53.58 0.0M
2024-11-04 54.20 54.60 54.15 54.44 0.0M
2024-11-01 54.09 55.02 54.09 54.46 0.0M
2024-10-31 55.37 56.01 54.76 54.76 0.0M
2024-10-30 56.19 56.19 55.67 55.75 0.0M
2024-10-29 56.84 56.85 56.00 56.00 0.0M
2024-10-28 56.91 57.42 56.71 56.74 0.0M
2024-10-25 58.70 58.90 57.41 57.44 0.0M
2024-10-24 59.30 59.86 58.49 58.49 0.0M
2024-10-23 58.81 59.64 58.81 59.64 0.0M
2024-10-22 59.10 59.20 58.61 58.99 0.0M
2024-10-21 59.51 59.92 59.00 59.00 0.0M
2024-10-18 59.33 59.33 58.61 58.93 0.0M
2024-10-17 58.90 59.44 58.58 58.95 0.0M
2024-10-16 57.84 59.06 57.84 59.06 0.0M
2024-10-15 57.00 58.07 56.71 58.07 0.0M
2024-10-14 56.60 57.20 56.31 57.20 0.0M
2024-10-11 55.86 56.76 55.86 56.36 0.0M
2024-10-10 56.10 56.60 55.94 56.18 0.0M
2024-10-09 56.10 56.51 56.10 56.47 0.0M
2024-10-08 55.86 56.04 55.62 56.00 0.0M
2024-10-07 56.60 56.70 55.93 56.19 0.0M
2024-10-04 56.26 56.79 56.09 56.11 0.0M
2024-10-03 56.21 56.77 56.13 56.16 0.0M
2024-10-02 56.61 56.98 56.31 56.35 0.0M
2024-10-01 56.79 57.40 56.33 56.85 0.0M
2024-09-30 56.54 56.79 55.93 56.36 0.0M
2024-09-27 56.40 56.40 56.00 56.12 0.0M
2024-09-26 56.10 56.59 55.79 55.79 0.0M
2024-09-25 56.00 56.40 55.80 56.40 0.0M
2024-09-24 55.81 56.34 55.60 55.98 0.0M
2024-09-23 55.39 56.15 54.81 55.92 0.0M
2024-09-20 54.11 54.68 54.11 54.33 0.0M
2024-09-19 55.91 56.42 54.27 54.27 0.0M
2024-09-18 55.97 56.51 55.83 55.83 0.0M
2024-09-17 56.16 56.77 56.16 56.19 0.0M
2024-09-16 56.24 56.82 56.24 56.50 0.0M
2024-09-13 56.01 56.69 56.01 56.30 0.0M
2024-09-12 56.71 57.29 56.12 56.24 0.0M
2024-09-11 56.95 57.11 56.41 56.41 0.0M
2024-09-10 57.16 57.28 56.61 56.81 0.0M
2024-09-09 56.31 56.84 56.22 56.38 0.0M
2024-09-06 56.19 56.31 55.96 55.96 0.0M
2024-09-05 56.75 56.75 55.94 55.94 0.0M
2024-09-04 55.76 56.64 55.76 56.57 0.0M
2024-09-03 55.75 56.54 55.75 56.24 0.0M
2024-09-02 56.36 56.49 55.66 56.49 0.0M
2024-08-30 55.23 56.03 55.23 56.03 0.0M
2024-08-29 56.19 56.19 55.11 55.11 0.0M
2024-08-28 55.50 56.20 55.50 55.50 0.0M
2024-08-27 55.10 55.65 55.10 55.65 0.0M
2024-08-26 55.00 55.60 54.99 55.54 0.0M
2024-08-23 54.23 54.89 54.23 54.69 0.0M
2024-08-22 54.50 54.96 54.29 54.29 0.0M
2024-08-21 54.21 54.89 54.21 54.49 0.0M
2024-08-20 54.62 55.00 54.33 54.40 0.0M
2024-08-19 54.75 54.89 54.38 54.67 0.0M
2024-08-16 54.66 54.69 54.05 54.36 0.0M
2024-08-15 54.54 54.54 54.20 54.32 0.0M
2024-08-14 54.39 55.20 54.35 54.58 0.0M
2024-08-13 54.88 55.45 54.65 54.65 0.0M
2024-08-12 55.31 55.44 54.86 54.92 0.0M
2024-08-09 54.81 55.53 54.80 55.12 0.0M
2024-08-08 55.00 55.25 55.00 55.10 0.0M
2024-08-07 55.11 56.31 55.11 55.45 0.0M
2024-08-06 53.78 55.67 53.56 55.60 0.0M
2024-08-05 53.40 54.20 50.50 54.20 0.0M
2024-08-02 53.25 54.05 52.44 54.05 0.0M
2024-08-01 52.98 53.49 52.76 53.32 0.0M
2024-07-31 54.14 54.39 53.40 53.41 0.0M
2024-07-30 53.99 54.04 53.50 53.96 0.0M
2024-07-29 53.22 53.90 53.22 53.66 0.0M
2024-07-26 52.69 53.54 52.69 53.44 0.0M
2024-07-25 52.47 53.51 52.47 52.95 0.0M
2024-07-24 52.71 53.35 52.68 52.68 0.0M
2024-07-23 52.57 53.31 52.57 52.89 0.0M
2024-07-22 53.04 53.04 52.45 52.54 0.0M
2024-07-19 52.99 53.26 52.71 52.84 0.0M
2024-07-18 53.09 53.54 52.49 53.06 0.0M
2024-07-17 51.48 52.51 51.48 52.51 0.0M
2024-07-16 51.50 51.74 51.36 51.50 0.0M
2024-07-15 50.91 51.79 50.91 51.10 0.0M
2024-07-12 50.53 51.03 50.53 51.00 0.0M
2024-07-11 49.70 50.90 49.11 50.63 0.0M
2024-07-10 48.61 49.25 48.61 49.03 0.0M
2024-07-09 48.99 49.12 48.88 49.12 0.0M
2024-07-08 49.18 49.33 48.81 49.12 0.0M
2024-07-05 48.61 49.00 48.42 48.88 0.0M
2024-07-04 48.75 49.10 48.75 49.10 0.0M
2024-07-03 48.95 49.10 48.48 48.93 0.0M
2024-07-02 48.70 49.10 48.56 48.87 0.0M
2024-07-01 49.25 49.35 48.33 48.60 0.0M
2024-06-28 49.10 49.58 48.75 48.95 0.0M
2024-06-27 49.30 49.68 48.60 48.60 0.0M
2024-06-26 49.34 49.75 49.10 49.28 0.0M
2024-06-25 50.00 50.39 49.33 49.33 0.0M
2024-06-24 49.76 50.34 49.55 50.16 0.0M
2024-06-21 49.60 49.89 49.50 49.66 0.0M
2024-06-20 49.42 49.90 49.36 49.36 0.0M
2024-06-19 49.75 49.80 49.31 49.48 0.0M
2024-06-18 49.92 49.92 49.48 49.53 0.0M
2024-06-17 49.80 50.34 49.44 49.65 0.0M
2024-06-14 49.41 50.06 49.41 49.85 0.0M
2024-06-13 48.90 49.72 48.90 49.72 0.0M
2024-06-12 48.56 49.58 48.56 48.95 0.0M
2024-06-11 48.91 49.10 48.50 48.82 0.0M
2024-06-10 49.50 49.78 49.00 49.51 0.0M
2024-06-07 50.10 50.20 49.41 49.50 0.0M
2024-06-06 49.68 49.90 49.45 49.55 0.0M
2024-06-05 49.91 50.70 49.57 49.79 0.0M
2024-06-04 48.81 49.90 48.71 49.90 0.0M
2024-06-03 49.20 49.40 48.64 48.89 0.0M
2024-05-31 48.00 49.02 47.71 48.99 0.0M
2024-05-30 47.60 48.03 47.19 47.72 0.0M
2024-05-29 47.88 48.00 47.10 47.49 0.0M
2024-05-28 48.78 48.78 47.60 47.60 0.0M
2024-05-27 48.30 48.84 48.20 48.77 0.0M
2024-05-24 48.65 49.01 48.16 48.16 0.0M
2024-05-23 49.66 50.16 48.58 48.58 0.0M
2024-05-22 50.69 51.19 50.00 50.00 0.0M
2024-05-21 50.55 51.00 50.55 50.90 0.0M
2024-05-20 51.08 51.40 50.57 51.18 0.0M
2024-05-17 50.69 51.00 50.69 50.73 0.0M
2024-05-16 50.70 51.00 50.70 51.00 0.0M
2024-05-15 51.08 51.50 50.57 50.80 0.0M
2024-05-14 50.86 51.57 50.61 50.64 0.0M
2024-05-13 51.39 51.45 51.08 51.08 0.0M
2024-05-10 50.58 51.43 50.57 50.77 0.0M
2024-05-09 50.89 51.63 50.44 50.44 0.0M
2024-05-08 51.12 51.60 50.85 50.85 0.0M
2024-05-07 51.42 51.77 50.88 51.23 0.0M
2024-05-06 51.60 51.91 51.40 51.54 0.0M
2024-05-03 51.05 51.99 51.05 51.09 0.0M
2024-05-02 50.59 50.94 50.19 50.93 0.0M
2024-04-30 50.59 50.72 50.04 50.19 0.0M
2024-04-29 50.35 50.89 50.31 50.86 0.0M
2024-04-26 50.04 50.51 49.99 50.17 0.0M
2024-04-25 50.20 50.52 49.50 50.03 0.0M
2024-04-24 49.83 50.31 49.58 50.28 0.0M
2024-04-23 50.51 50.51 49.80 49.92 0.0M
2024-04-22 50.12 50.12 49.50 49.96 0.0M
2024-04-19 48.79 49.67 48.69 49.47 0.0M
2024-04-18 48.00 48.76 48.00 48.76 0.0M
2024-04-17 47.78 48.31 47.76 48.31 0.0M
2024-04-16 48.75 48.80 47.95 48.00 0.0M
2024-04-15 48.82 49.50 48.58 48.58 0.0M
2024-04-12 48.69 49.51 48.68 48.95 0.0M
2024-04-11 48.44 49.10 48.28 49.00 0.0M
2024-04-10 50.01 50.20 48.30 48.78 0.0M
2024-04-09 49.82 50.09 49.31 50.09 0.0M
2024-04-08 49.34 49.47 48.77 49.41 0.0M
2024-04-05 48.51 49.19 48.30 48.74 0.0M
2024-04-04 48.54 49.26 48.54 48.55 0.0M
2024-04-03 49.49 49.57 48.66 48.76 0.0M
2024-04-02 50.40 50.40 48.96 48.96 0.0M
2024-03-28 50.12 50.22 49.38 50.10 0.0M
2024-03-27 48.98 49.52 48.47 49.47 0.0M
2024-03-26 48.00 48.87 48.00 48.52 0.0M
2024-03-25 48.12 48.54 48.10 48.22 0.0M
2024-03-22 48.84 48.98 48.37 48.37 0.0M
2024-03-21 47.82 48.52 47.81 48.25 0.0M
2024-03-20 48.33 48.48 47.86 48.08 0.0M
2024-03-19 48.46 48.46 47.69 48.15 0.0M
2024-03-18 48.20 48.42 47.86 48.13 0.0M
2024-03-15 47.41 48.08 47.41 47.84 0.0M
2024-03-14 47.69 48.45 47.27 47.36 0.0M
2024-03-13 48.43 48.66 47.80 47.82 0.0M
2024-03-12 48.80 48.85 48.06 48.51 0.0M
2024-03-11 48.74 49.04 48.50 48.87 0.0M
2024-03-08 47.88 48.48 47.88 48.48 0.0M
2024-03-07 48.25 48.57 47.78 47.79 0.0M
2024-03-06 48.51 48.69 47.70 47.70 0.0M
2024-03-05 48.79 48.80 48.26 48.50 0.0M
2024-03-04 48.54 48.71 47.90 48.71 0.0M
2024-03-01 48.10 48.65 47.50 47.85 0.0M
2024-02-29 48.43 48.82 47.91 48.09 0.0M
2024-02-28 48.30 48.60 47.90 47.90 0.0M
2024-02-27 48.22 48.90 48.20 48.20 0.0M
2024-02-26 49.30 49.31 48.18 48.18 0.0M
2024-02-23 48.68 49.40 48.62 48.87 0.0M
2024-02-22 49.01 49.26 48.62 48.74 0.0M
2024-02-21 48.41 49.47 47.99 48.63 0.0M
2024-02-20 48.58 49.32 48.31 48.43 0.0M
2024-02-19 48.51 49.52 48.51 49.52 0.0M
2024-02-16 48.23 48.81 48.01 48.80 0.0M
2024-02-15 47.79 48.52 47.76 48.12 0.0M
2024-02-14 47.98 48.99 47.73 47.81 0.0M
2024-02-13 48.78 49.55 47.92 48.33 0.0M
2024-02-12 49.00 49.55 48.85 49.11 0.0M
2024-02-09 49.22 49.96 48.40 48.85 0.0M
2024-02-08 49.89 50.00 49.41 49.59 0.0M
2024-02-07 49.80 50.44 49.56 49.78 0.0M
2024-02-06 49.37 50.26 48.85 49.95 0.0M
2024-02-05 50.18 50.68 49.32 49.54 0.0M
2024-02-02 50.64 51.28 49.80 49.96 0.0M
2024-02-01 50.26 51.18 50.04 50.54 0.0M
2024-01-31 51.40 51.40 50.34 50.60 0.0M
2024-01-30 50.90 51.34 50.50 50.92 0.0M
2024-01-29 51.00 51.32 50.50 50.50 0.0M
2024-01-26 51.08 51.52 50.52 50.52 0.0M
2024-01-25 50.42 51.20 50.40 50.94 0.0M
2024-01-24 51.66 51.76 51.02 51.48 0.0M
2024-01-23 51.34 51.90 50.82 51.46 0.0M
2024-01-22 51.96 52.68 51.38 51.62 0.0M
2024-01-19 51.48 51.98 51.32 51.80 0.0M
2024-01-18 52.80 52.80 51.54 51.62 0.0M
2024-01-17 53.60 54.08 52.86 52.86 0.0M
2024-01-16 53.84 54.02 53.20 53.52 0.0M
2024-01-15 54.04 54.14 53.76 53.76 0.0M
2024-01-12 53.88 54.50 53.88 53.90 0.0M
2024-01-11 54.22 54.54 53.70 53.94 0.0M
2024-01-10 54.18 54.74 53.74 53.74 0.0M
2024-01-09 54.22 54.76 53.90 54.60 0.0M
2024-01-08 53.30 54.22 52.80 54.00 0.0M
2024-01-05 52.90 53.24 52.48 53.06 0.0M
2024-01-04 52.70 53.38 52.52 52.76 0.0M
2024-01-03 53.86 53.88 52.82 53.18 0.0M
2024-01-02 52.26 53.46 52.12 53.46 0.0M