RBC

RY
🏛️ germany →
123.24
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
2021-12-30 92.61 92.61 92.61 92.61 0.0M
2021-12-29 93.18 93.18 93.18 93.18 0.0M
2021-12-28 92.77 92.77 92.77 92.77 0.0M
2021-12-27 91.86 92.59 91.86 92.59 0.0M
2021-12-23 90.90 90.90 90.90 90.90 0.0M
2021-12-22 90.00 90.00 90.00 90.00 0.0M
2021-12-21 89.26 89.26 89.26 89.26 0.0M
2021-12-20 89.16 89.92 89.16 89.92 0.0M
2021-12-17 90.73 90.73 90.73 90.73 0.0M
2021-12-16 89.75 89.75 89.75 89.75 0.0M
2021-12-15 88.45 88.45 88.45 88.45 0.0M
2021-12-14 88.44 88.44 88.44 88.44 0.0M
2021-12-13 90.45 90.45 90.45 90.45 0.0M
2021-12-10 90.00 91.28 90.00 91.28 0.0M
2021-12-09 90.00 90.90 90.00 90.90 0.0M
2021-12-08 90.91 90.93 90.91 90.93 0.0M
2021-12-07 89.69 90.46 89.69 90.46 0.0M
2021-12-06 89.50 89.50 89.50 89.50 0.0M
2021-12-03 88.40 89.28 88.40 88.75 0.0M
2021-12-02 86.84 86.84 86.84 86.84 0.0M
2021-12-01 87.42 87.42 87.42 87.42 0.0M
2021-11-30 88.40 88.75 88.40 88.40 0.0M
2021-11-29 91.50 91.50 91.50 91.50 0.0M
2021-11-26 91.78 91.78 90.08 90.08 0.0M
2021-11-25 92.57 93.84 92.57 93.84 0.0M
2021-11-24 91.97 91.97 91.97 91.97 0.0M
2021-11-23 91.31 91.31 91.31 91.31 0.0M
2021-11-22 93.41 93.41 93.27 93.27 0.0M
2021-11-19 92.06 92.06 92.06 92.06 0.0M
2021-11-18 92.12 92.12 92.12 92.12 0.0M
2021-11-17 92.73 93.03 92.73 93.03 0.0M
2021-11-16 93.50 93.50 93.50 93.50 0.0M
2021-11-15 92.17 92.17 92.17 92.17 0.0M
2021-11-12 92.10 92.10 92.10 92.10 0.0M
2021-11-11 91.86 91.86 91.86 91.86 0.0M
2021-11-10 91.15 91.15 91.15 91.15 0.0M
2021-11-09 90.91 90.91 90.91 90.91 0.0M
2021-11-08 91.34 91.81 91.34 91.81 0.0M
2021-11-05 91.56 91.56 91.56 91.56 0.0M
2021-11-04 91.70 91.70 91.70 91.70 0.0M
2021-11-03 90.56 90.56 90.56 90.56 0.0M
2021-11-02 89.49 90.61 89.49 90.61 0.0M
2021-11-01 89.75 89.81 89.75 89.81 0.0M
2021-10-29 90.44 91.06 90.44 91.06 0.0M
2021-10-28 91.08 91.20 91.08 91.20 0.0M
2021-10-27 92.02 92.02 92.02 92.02 0.0M
2021-10-26 92.18 92.18 92.18 92.18 0.0M
2021-10-25 91.87 92.78 91.87 92.78 0.0M
2021-10-22 91.57 92.37 91.57 92.37 0.0M
2021-10-21 91.39 91.39 91.39 91.39 0.0M
2021-10-20 90.95 90.95 90.95 90.95 0.0M
2021-10-19 90.70 90.70 90.70 90.70 0.0M
2021-10-18 90.60 91.15 90.60 91.15 0.0M
2021-10-15 90.16 91.05 90.16 91.05 0.0M
2021-10-14 89.07 89.07 89.07 89.07 0.0M
2021-10-13 88.52 88.54 88.52 88.54 0.0M
2021-10-12 88.19 89.29 88.19 89.29 0.0M
2021-10-11 88.42 88.42 88.42 88.42 0.0M
2021-10-08 87.98 87.98 87.98 87.98 0.0M
2021-10-07 87.44 87.44 87.44 87.44 0.0M
2021-10-06 86.68 86.68 86.68 86.68 0.0M
2021-10-05 86.20 86.20 86.10 86.10 0.0M
2021-10-04 85.36 85.36 85.36 85.36 0.0M
2021-10-01 84.74 84.74 84.74 84.74 0.0M
2021-09-30 85.64 85.64 85.64 85.64 0.0M
2021-09-29 85.36 85.36 85.36 85.36 0.0M
2021-09-28 86.50 86.50 86.50 86.50 0.0M
2021-09-27 86.35 86.35 86.35 86.35 0.0M
2021-09-24 85.79 85.79 85.79 85.79 0.0M
2021-09-23 84.42 84.42 84.42 84.42 0.0M
2021-09-22 83.39 83.39 83.39 83.39 0.0M
2021-09-21 82.87 82.87 82.87 82.87 0.0M
2021-09-20 85.27 85.27 85.27 85.27 0.0M
2021-09-17 86.52 86.52 86.52 86.52 0.0M
2021-09-16 86.41 86.41 86.41 86.41 0.0M
2021-09-15 85.46 85.46 85.46 85.46 0.0M
2021-09-14 86.20 86.20 86.20 86.20 0.0M
2021-09-13 86.51 86.51 86.51 86.51 0.0M
2021-09-10 86.68 87.51 86.68 87.51 0.0M
2021-09-09 85.95 85.95 85.52 85.52 0.0M
2021-09-08 87.05 87.05 86.44 86.44 0.0M
2021-09-07 86.82 86.82 86.82 86.82 0.0M
2021-09-06 86.86 86.86 86.86 86.86 0.0M
2021-09-03 86.73 86.73 86.73 86.73 0.0M
2021-09-02 86.21 86.21 86.21 86.21 0.0M
2021-09-01 86.95 86.95 86.95 86.95 0.0M
2021-08-31 87.79 87.79 87.79 87.79 0.0M
2021-08-30 88.29 88.29 88.29 88.29 0.0M
2021-08-27 89.05 89.05 89.02 89.02 0.0M
2021-08-26 89.29 89.29 89.29 89.29 0.0M
2021-08-25 88.73 88.73 88.73 88.73 0.0M
2021-08-24 88.46 88.46 88.46 88.46 0.0M
2021-08-23 87.57 87.57 87.57 87.57 0.0M
2021-08-20 86.34 87.06 86.34 87.06 0.0M
2021-08-19 87.69 87.69 87.69 87.69 0.0M
2021-08-18 88.04 88.04 88.04 88.04 0.0M
2021-08-17 87.72 87.72 87.72 87.72 0.0M
2021-08-16 88.13 88.13 88.13 88.13 0.0M
2021-08-13 88.83 89.79 88.83 89.79 0.0M
2021-08-12 88.80 88.80 88.80 88.80 0.0M
2021-08-11 88.41 88.41 88.41 88.41 0.0M
2021-08-10 87.12 87.12 87.12 87.12 0.0M
2021-08-09 86.88 87.71 86.88 87.71 0.0M
2021-08-06 86.20 86.20 86.20 86.20 0.0M
2021-08-05 85.33 85.33 85.33 85.33 0.0M
2021-08-04 84.44 84.44 84.44 84.44 0.0M
2021-08-03 84.88 84.88 84.88 84.88 0.0M
2021-08-02 85.08 85.08 85.08 85.08 0.0M
2021-07-30 85.12 85.12 85.12 85.12 0.0M
2021-07-29 84.95 84.95 84.95 84.95 0.0M
2021-07-28 84.62 84.62 84.62 84.62 0.0M
2021-07-27 84.49 84.49 84.49 84.49 0.0M
2021-07-26 84.08 84.76 84.08 84.76 0.0M
2021-07-23 84.80 84.80 84.80 84.80 0.0M
2021-07-22 84.90 84.90 84.90 84.90 0.0M
2021-07-21 84.05 84.05 84.05 84.05 0.0M
2021-07-20 83.48 84.40 83.48 84.40 0.0M
2021-07-19 85.31 85.50 83.79 83.79 0.0M
2021-07-16 86.36 86.36 86.36 86.36 0.0M
2021-07-15 86.35 87.07 86.35 87.07 0.0M
2021-07-14 86.12 87.08 86.12 86.19 0.0M
2021-07-13 85.95 85.95 85.95 85.95 0.0M
2021-07-12 84.93 84.93 84.93 84.93 0.0M
2021-07-09 84.69 84.84 84.69 84.84 0.0M
2021-07-08 84.40 84.40 84.40 84.40 0.0M
2021-07-07 84.89 84.89 84.89 84.89 0.0M
2021-07-06 85.79 86.56 85.37 85.37 0.0M
2021-07-05 86.00 86.00 86.00 86.00 0.0M
2021-07-02 85.84 85.84 85.84 85.84 0.0M
2021-07-01 86.20 86.36 86.20 86.36 0.0M
2021-06-30 84.95 84.95 84.95 84.95 0.0M
2021-06-29 85.00 85.00 85.00 85.00 0.0M
2021-06-28 85.74 85.74 85.74 85.74 0.0M
2021-06-25 85.45 85.45 85.45 85.45 0.0M
2021-06-24 85.37 85.37 85.37 85.37 0.0M
2021-06-23 85.63 85.63 85.63 85.63 0.0M
2021-06-22 85.73 86.36 85.15 85.15 0.0M
2021-06-21 84.73 85.38 84.73 85.38 0.0M
2021-06-18 86.18 86.18 86.13 86.13 0.0M
2021-06-17 86.27 87.21 86.27 87.05 0.0M
2021-06-16 85.66 86.08 85.66 86.08 0.0M
2021-06-15 85.57 85.91 85.57 85.91 0.0M
2021-06-14 85.41 85.41 85.41 85.41 0.0M
2021-06-11 84.23 84.23 84.23 84.23 0.0M
2021-06-10 84.43 84.43 84.43 84.43 0.0M
2021-06-09 84.75 84.75 84.75 84.75 0.0M
2021-06-08 85.17 85.17 85.17 85.17 0.0M
2021-06-07 85.47 85.56 85.47 85.56 0.0M
2021-06-04 85.61 85.61 85.61 85.61 0.0M
2021-06-03 85.43 85.43 85.43 85.43 0.0M
2021-06-02 84.99 85.83 84.99 85.05 0.0M
2021-06-01 83.83 83.83 83.83 83.83 0.0M
2021-05-31 84.92 84.92 84.92 84.92 0.0M
2021-05-28 85.83 85.83 85.83 85.83 0.0M
2021-05-27 83.75 83.75 83.75 83.75 0.0M
2021-05-26 83.34 83.34 83.34 83.34 0.0M
2021-05-25 84.33 84.33 84.33 84.33 0.0M
2021-05-21 83.11 83.11 83.11 83.11 0.0M
2021-05-20 82.78 83.23 82.78 83.23 0.0M
2021-05-19 82.50 82.50 82.50 82.50 0.0M
2021-05-18 83.15 83.15 83.15 83.15 0.0M
2021-05-17 82.31 82.77 82.31 82.77 0.0M
2021-05-14 82.71 82.92 82.71 82.92 0.0M
2021-05-13 81.44 81.44 81.44 81.44 0.0M
2021-05-12 80.65 80.65 80.65 80.65 0.0M
2021-05-11 81.44 81.44 81.44 81.44 0.0M
2021-05-10 81.42 81.42 81.42 81.42 0.0M
2021-05-07 81.09 81.09 81.09 81.09 0.0M
2021-05-06 80.41 80.88 80.41 80.88 0.0M
2021-05-05 79.72 79.72 79.72 79.72 0.0M
2021-05-04 79.70 79.70 79.36 79.36 0.0M
2021-05-03 79.29 79.29 79.29 79.29 0.0M
2021-04-30 78.98 79.45 78.98 79.45 0.0M
2021-04-29 78.63 78.63 78.63 78.63 0.0M
2021-04-28 77.83 77.83 77.83 77.83 0.0M
2021-04-27 77.84 77.84 77.84 77.84 0.0M
2021-04-26 76.93 78.22 76.93 78.22 0.0M
2021-04-23 76.72 76.72 76.72 76.72 0.0M
2021-04-22 76.83 76.83 76.83 76.83 0.0M
2021-04-21 76.18 76.18 76.18 76.18 0.0M
2021-04-20 77.78 77.78 77.78 77.78 0.0M
2021-04-19 78.60 78.60 78.35 78.35 0.0M
2021-04-14 78.61 78.61 78.61 78.61 0.0M
2021-04-13 78.43 78.43 78.43 78.43 0.0M
2021-04-12 78.13 78.13 78.13 78.13 0.0M
2021-04-09 77.72 77.72 77.72 77.72 0.0M
2021-04-08 77.66 77.66 77.66 77.66 0.0M
2021-04-07 78.00 78.00 77.49 77.49 0.0M
2021-04-06 78.36 78.71 78.36 78.71 0.0M
2021-04-01 78.24 78.52 78.24 78.52 0.0M
2021-03-31 78.70 78.70 78.00 78.00 0.0M
2021-03-30 78.94 78.94 78.94 78.94 0.0M
2021-03-29 78.31 78.31 78.31 78.31 0.0M
2021-03-26 78.02 78.42 78.02 78.42 0.0M
2021-03-25 78.00 78.00 78.00 78.00 0.0M
2021-03-24 77.44 77.50 77.44 77.50 0.0M
2021-03-23 77.10 77.10 77.10 77.10 0.0M
2021-03-22 78.57 78.57 77.79 77.79 0.0M
2021-03-19 78.12 78.90 78.12 78.90 0.0M
2021-03-18 78.13 78.13 78.13 78.13 0.0M
2021-03-17 78.13 78.13 78.13 78.13 0.0M
2021-03-16 77.53 77.53 77.53 77.53 0.0M
2021-03-15 77.84 77.84 77.70 77.70 0.0M
2021-03-12 77.36 77.36 77.36 77.36 0.0M
2021-03-11 76.91 76.91 76.91 76.91 0.0M
2021-03-10 75.76 76.43 75.76 76.43 0.0M
2021-03-09 76.16 76.29 76.03 76.29 0.0M
2021-03-08 74.27 75.00 74.27 75.00 0.0M
2021-03-05 72.14 72.14 72.14 72.14 0.0M
2021-03-04 71.52 71.75 71.52 71.75 0.0M
2021-03-03 71.87 71.87 71.87 71.87 0.0M
2021-03-02 71.77 71.77 71.77 71.77 0.0M
2021-03-01 71.13 71.13 71.13 71.13 0.0M
2021-02-26 71.08 71.08 71.08 71.08 0.0M
2021-02-25 73.22 73.22 73.22 73.22 0.0M
2021-02-24 72.71 72.71 72.71 72.71 0.0M
2021-02-23 72.17 72.17 72.17 72.17 0.0M
2021-02-22 71.22 71.22 71.22 71.22 0.0M
2021-02-19 70.71 71.70 70.71 71.70 0.0M
2021-02-18 69.74 70.39 69.74 70.39 0.0M
2021-02-17 69.15 69.15 69.15 69.15 0.0M
2021-02-16 69.01 69.45 69.01 69.45 0.0M
2021-02-15 68.57 68.57 68.57 68.57 0.0M
2021-02-12 68.30 68.30 68.30 68.30 0.0M
2021-02-11 68.56 68.56 68.40 68.40 0.0M
2021-02-10 69.31 69.31 69.00 69.00 0.0M
2021-02-09 69.26 69.26 69.26 69.26 0.0M
2021-02-08 70.03 70.03 70.03 70.03 0.0M
2021-02-05 69.11 69.11 69.11 69.11 0.0M
2021-02-04 68.38 68.38 68.38 68.38 0.0M
2021-02-03 68.49 68.49 68.49 68.49 0.0M
2021-02-02 67.36 68.19 67.36 68.19 0.0M
2021-02-01 66.91 66.91 66.91 66.91 0.0M
2021-01-29 66.90 66.90 66.90 66.90 0.0M
2021-01-28 66.68 66.68 66.68 66.68 0.0M
2021-01-27 68.21 68.21 68.21 68.21 0.0M
2021-01-26 68.32 68.32 68.32 68.32 0.0M
2021-01-25 69.37 69.44 68.57 68.57 0.0M
2021-01-22 69.56 69.56 69.56 69.56 0.0M
2021-01-21 70.25 70.78 70.25 70.78 0.0M
2021-01-20 69.37 69.37 69.37 69.37 0.0M
2021-01-19 69.98 69.98 69.98 69.98 0.0M
2021-01-18 70.45 70.85 70.45 70.45 0.0M
2021-01-15 69.92 71.00 69.77 69.77 0.0M
2021-01-14 70.23 70.23 70.23 70.23 0.0M
2021-01-13 69.74 70.81 69.74 70.81 0.0M
2021-01-12 69.20 70.30 69.20 70.30 0.0M
2021-01-11 69.00 69.00 69.00 69.00 0.0M
2021-01-08 69.45 69.45 69.45 69.45 0.0M
2021-01-07 68.59 68.94 68.59 68.94 0.0M
2021-01-06 67.29 67.29 67.18 67.18 0.0M
2021-01-05 66.66 66.66 66.66 66.66 0.0M
2021-01-04 66.72 66.72 66.72 66.72 0.0M