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
2022-12-30 88.48 89.31 88.48 89.31 0.0M
2022-12-29 88.11 88.11 88.11 88.11 0.0M
2022-12-28 88.95 88.95 88.95 88.95 0.0M
2022-12-27 88.34 88.34 88.34 88.34 0.0M
2022-12-23 87.89 87.89 87.89 87.89 0.0M
2022-12-22 88.60 89.51 88.60 89.51 0.0M
2022-12-21 88.10 88.10 88.10 88.10 0.0M
2022-12-20 86.89 87.73 86.89 87.73 0.0M
2022-12-19 87.88 87.88 87.88 87.88 0.0M
2022-12-16 87.42 87.42 87.42 87.42 0.0M
2022-12-15 89.03 89.84 89.03 89.78 0.0M
2022-12-14 90.00 90.00 90.00 90.00 0.0M
2022-12-13 91.50 91.50 91.50 91.50 0.0M
2022-12-12 90.63 90.63 90.40 90.40 0.0M
2022-12-09 91.21 91.21 91.17 91.17 0.0M
2022-12-08 91.54 91.54 91.54 91.54 0.0M
2022-12-07 92.27 92.27 91.68 92.09 0.0M
2022-12-06 93.25 93.25 93.25 93.25 0.0M
2022-12-05 93.81 93.81 93.81 93.81 0.0M
2022-12-02 94.76 94.76 94.76 94.76 0.0M
2022-12-01 95.08 95.53 95.08 95.53 0.0M
2022-11-30 94.79 94.79 94.79 94.79 0.0M
2022-11-29 95.36 95.36 94.20 94.20 0.0M
2022-11-28 96.24 96.24 96.24 96.24 0.0M
2022-11-25 96.50 96.50 96.50 96.50 0.0M
2022-11-24 96.56 96.56 96.56 96.56 0.0M
2022-11-23 97.19 97.19 97.19 97.19 0.0M
2022-11-22 95.84 95.86 95.84 95.86 0.0M
2022-11-21 95.90 95.90 95.90 95.90 0.0M
2022-11-18 95.18 95.18 95.18 95.18 0.0M
2022-11-17 94.90 94.90 94.90 94.90 0.0M
2022-11-16 95.18 95.18 95.18 95.18 0.0M
2022-11-15 94.96 96.60 94.96 95.67 0.0M
2022-11-14 95.45 95.45 95.45 95.45 0.0M
2022-11-11 96.05 96.05 96.00 96.00 0.0M
2022-11-10 93.98 93.98 93.98 93.98 0.0M
2022-11-09 94.61 94.61 94.61 94.61 0.0M
2022-11-08 94.48 94.48 94.48 94.48 0.0M
2022-11-07 94.49 94.49 94.49 94.49 0.0M
2022-11-04 93.50 93.50 93.50 93.50 0.0M
2022-11-03 93.27 93.27 93.27 93.27 0.0M
2022-11-02 93.29 93.29 93.29 93.29 0.0M
2022-11-01 93.13 93.13 93.13 93.13 0.0M
2022-10-31 93.02 93.02 93.02 93.02 0.0M
2022-10-28 91.55 92.47 91.55 92.47 0.0M
2022-10-27 91.01 91.01 91.01 91.01 0.0M
2022-10-26 90.57 90.57 90.57 90.57 0.0M
2022-10-25 90.57 90.57 90.57 90.57 0.0M
2022-10-24 91.73 91.73 91.73 91.73 0.0M
2022-10-21 89.87 89.87 89.87 89.87 0.0M
2022-10-20 91.06 91.06 91.06 91.06 0.0M
2022-10-19 91.57 91.57 91.57 91.57 0.0M
2022-10-18 91.97 91.97 91.97 91.97 0.0M
2022-10-17 90.38 90.38 90.38 90.38 0.0M
2022-10-14 90.79 91.49 90.79 91.49 0.0M
2022-10-13 88.28 88.28 88.28 88.28 0.0M
2022-10-12 87.96 87.96 87.96 87.96 0.0M
2022-10-11 89.20 90.26 88.64 88.64 0.0M
2022-10-10 89.94 89.94 89.94 89.94 0.0M
2022-10-07 92.10 92.10 92.10 92.10 0.0M
2022-10-06 94.64 94.64 94.64 94.64 0.0M
2022-10-05 94.63 94.63 94.63 94.63 0.0M
2022-10-04 93.88 93.88 93.88 93.88 0.0M
2022-10-03 91.70 91.70 91.70 91.70 0.0M
2022-09-30 92.25 92.25 92.25 92.25 0.0M
2022-09-29 93.43 93.43 92.00 92.00 0.0M
2022-09-28 92.60 93.50 92.60 93.50 0.0M
2022-09-27 93.66 94.18 93.66 94.18 0.0M
2022-09-26 93.14 93.14 92.61 92.61 0.0M
2022-09-23 93.74 94.00 93.74 94.00 0.0M
2022-09-22 94.32 94.32 94.32 94.32 0.0M
2022-09-21 95.64 95.64 95.64 95.64 0.0M
2022-09-20 95.85 95.85 95.85 95.85 0.0M
2022-09-19 95.19 95.19 95.19 95.19 0.0M
2022-09-16 95.75 95.75 95.75 95.75 0.0M
2022-09-15 96.48 96.48 96.48 96.48 0.0M
2022-09-14 96.56 96.56 96.56 96.56 0.0M
2022-09-13 97.71 97.71 97.14 97.14 0.0M
2022-09-12 96.14 96.14 96.14 96.14 0.0M
2022-09-09 95.13 95.13 95.13 95.13 0.0M
2022-09-08 94.18 94.18 94.18 94.18 0.0M
2022-09-07 93.39 93.39 93.39 93.39 0.0M
2022-09-06 93.18 93.18 93.18 93.18 0.0M
2022-09-05 93.98 93.98 93.98 93.98 0.0M
2022-09-02 92.30 92.30 92.28 92.28 0.0M
2022-09-01 92.14 92.14 92.14 92.14 0.0M
2022-08-31 93.82 93.82 93.82 93.82 0.0M
2022-08-30 96.16 96.16 96.16 96.16 0.0M
2022-08-29 95.38 95.38 95.38 95.38 0.0M
2022-08-26 97.13 97.62 97.13 97.62 0.0M
2022-08-25 94.85 94.85 94.85 94.85 0.0M
2022-08-24 97.47 97.47 94.50 94.50 0.0M
2022-08-23 98.05 98.05 98.05 98.05 0.0M
2022-08-22 98.50 98.50 98.35 98.35 0.0M
2022-08-19 98.74 98.74 98.74 98.74 0.0M
2022-08-18 97.74 98.83 97.74 98.83 0.0M
2022-08-17 98.64 98.64 98.64 98.64 0.0M
2022-08-16 97.49 98.52 97.49 98.52 0.0M
2022-08-15 97.27 97.27 97.27 97.27 0.0M
2022-08-12 96.11 97.34 96.11 97.32 0.0M
2022-08-11 95.54 95.54 95.54 95.54 0.0M
2022-08-10 94.00 95.41 94.00 95.41 0.0M
2022-08-09 94.77 94.77 94.77 94.77 0.0M
2022-08-08 96.03 96.03 96.03 96.03 0.0M
2022-08-05 95.93 95.93 95.93 95.93 0.0M
2022-08-04 96.16 96.16 96.16 96.16 0.0M
2022-08-03 94.72 94.72 94.72 94.72 0.0M
2022-08-02 93.93 93.93 93.93 93.93 0.0M
2022-08-01 94.63 94.63 94.63 94.63 0.0M
2022-07-29 94.25 96.08 94.25 96.08 0.0M
2022-07-28 93.11 94.20 93.11 94.20 0.0M
2022-07-27 93.15 93.15 93.15 93.15 0.0M
2022-07-26 93.16 93.16 93.16 93.16 0.0M
2022-07-25 93.15 93.15 93.15 93.15 0.0M
2022-07-22 93.96 93.96 93.96 93.96 0.0M
2022-07-21 93.77 93.77 93.77 93.77 0.0M
2022-07-20 93.39 93.39 93.39 93.39 0.0M
2022-07-19 91.43 91.43 91.43 91.43 0.0M
2022-07-18 90.01 90.01 90.01 90.01 0.0M
2022-07-15 90.50 90.50 90.50 90.50 0.0M
2022-07-14 96.59 96.59 96.59 96.59 0.0M
2022-07-13 97.32 97.32 97.32 97.32 0.0M
2022-07-12 96.80 96.80 96.80 96.80 0.0M
2022-07-11 96.05 96.05 96.05 96.05 0.0M
2022-07-08 95.94 97.40 95.94 97.40 0.0M
2022-07-07 94.03 94.03 94.03 94.03 0.0M
2022-07-06 93.01 94.32 93.01 94.32 0.0M
2022-07-05 93.84 93.84 93.84 93.84 0.0M
2022-07-04 92.58 92.58 92.58 92.58 0.0M
2022-07-01 91.27 91.27 91.27 91.27 0.0M
2022-06-30 92.10 92.10 92.10 92.10 0.0M
2022-06-29 92.14 92.14 92.14 92.14 0.0M
2022-06-28 91.68 91.68 91.68 91.68 0.0M
2022-06-27 90.91 90.91 90.91 90.91 0.0M
2022-06-24 90.23 90.23 90.23 90.23 0.0M
2022-06-23 90.91 90.91 90.91 90.91 0.0M
2022-06-22 91.68 91.68 91.42 91.42 0.0M
2022-06-21 92.27 92.69 92.27 92.69 0.0M
2022-06-20 90.57 90.57 90.57 90.57 0.0M
2022-06-17 91.70 92.83 91.36 91.36 0.0M
2022-06-16 93.12 93.12 93.12 93.12 0.0M
2022-06-15 92.58 92.58 92.58 92.58 0.0M
2022-06-14 94.66 94.66 94.66 94.66 0.0M
2022-06-13 94.31 94.31 94.31 94.31 0.0M
2022-06-10 96.54 96.54 96.25 96.25 0.0M
2022-06-09 98.38 98.38 98.38 98.38 0.0M
2022-06-08 98.75 98.75 98.75 98.75 0.0M
2022-06-07 97.21 98.63 97.21 98.63 0.0M
2022-06-06 97.64 98.70 97.64 98.69 0.0M
2022-06-03 98.03 98.03 98.03 98.03 0.0M
2022-06-02 97.86 97.86 97.86 97.86 0.0M
2022-06-01 97.60 97.60 97.60 97.60 0.0M
2022-05-31 96.15 96.15 96.15 96.15 0.0M
2022-05-30 95.80 95.80 95.80 95.80 0.0M
2022-05-27 92.87 93.86 92.87 93.86 0.0M
2022-05-26 93.43 93.43 93.43 93.43 0.0M
2022-05-25 93.66 94.87 93.66 94.87 0.0M
2022-05-24 92.91 92.91 92.91 92.91 0.0M
2022-05-23 93.89 93.89 93.89 93.89 0.0M
2022-05-20 93.84 93.84 93.84 93.84 0.0M
2022-05-19 92.58 92.58 92.15 92.15 0.0M
2022-05-18 93.77 93.77 93.77 93.77 0.0M
2022-05-17 94.32 94.32 94.32 94.32 0.0M
2022-05-16 93.39 93.39 93.39 93.39 0.0M
2022-05-13 93.67 93.67 93.67 93.67 0.0M
2022-05-12 92.13 92.13 91.73 91.73 0.0M
2022-05-11 91.68 93.42 91.68 93.42 0.0M
2022-05-10 93.26 93.26 93.26 93.26 0.0M
2022-05-09 94.72 94.72 94.72 94.72 0.0M
2022-05-06 96.17 96.17 96.17 96.17 0.0M
2022-05-05 97.75 97.75 97.75 97.75 0.0M
2022-05-04 96.67 96.67 96.67 96.67 0.0M
2022-05-03 95.67 95.67 95.67 95.67 0.0M
2022-05-02 95.97 96.77 94.76 94.76 0.0M
2022-04-29 97.06 97.06 97.06 97.06 0.0M
2022-04-28 96.16 96.16 96.16 96.16 0.0M
2022-04-27 96.03 96.03 96.03 96.03 0.0M
2022-04-26 96.14 96.14 95.36 95.36 0.0M
2022-04-25 96.16 96.16 96.16 96.16 0.0M
2022-04-22 101.04 101.04 101.04 101.04 0.0M
2022-04-21 102.00 102.00 102.00 102.00 0.0M
2022-04-20 101.08 101.08 101.08 101.08 0.0M
2022-04-19 101.14 101.56 100.42 101.56 0.0M
2022-04-14 99.00 99.00 99.00 99.00 0.0M
2022-04-13 99.81 99.81 99.81 99.81 0.0M
2022-04-12 99.23 100.92 99.23 100.92 0.0M
2022-04-11 99.00 99.01 99.00 99.01 0.0M
2022-04-08 102.00 102.00 102.00 102.00 0.0M
2022-04-07 99.71 100.00 99.71 100.00 0.0M
2022-04-06 101.08 101.08 101.08 101.08 0.0M
2022-04-05 100.34 100.34 100.34 100.34 0.0M
2022-04-04 99.00 99.00 99.00 99.00 0.0M
2022-04-01 99.57 99.57 99.57 99.57 0.0M
2022-03-31 100.00 100.00 100.00 100.00 0.0M
2022-03-30 101.00 101.00 101.00 101.00 0.0M
2022-03-29 102.04 102.04 102.04 102.04 0.0M
2022-03-28 102.70 102.70 102.70 102.70 0.0M
2022-03-25 101.38 101.38 101.38 101.38 0.0M
2022-03-24 101.58 101.84 101.58 101.84 0.0M
2022-03-23 103.20 103.20 103.20 103.20 0.0M
2022-03-22 102.46 102.46 102.46 102.46 0.0M
2022-03-21 102.16 102.16 102.16 102.16 0.0M
2022-03-18 100.86 100.86 100.86 100.86 0.0M
2022-03-17 99.99 99.99 99.99 99.99 0.0M
2022-03-16 100.42 100.42 100.00 100.00 0.0M
2022-03-15 97.62 97.62 97.62 97.62 0.0M
2022-03-14 99.55 99.55 99.55 99.55 0.0M
2022-03-11 98.25 98.25 98.25 98.25 0.0M
2022-03-10 96.64 96.64 96.64 96.64 0.0M
2022-03-09 96.63 96.63 96.63 96.63 0.0M
2022-03-08 96.70 96.70 96.70 96.70 0.0M
2022-03-07 98.22 98.22 98.22 98.22 0.0M
2022-03-04 99.00 99.00 99.00 99.00 0.0M
2022-03-03 98.03 98.03 97.88 97.88 0.0M
2022-03-02 96.79 96.79 96.79 96.79 0.0M
2022-03-01 98.35 98.35 98.35 98.35 0.0M
2022-02-28 97.08 98.02 97.08 98.02 0.0M
2022-02-25 94.69 97.64 94.69 97.64 0.0M
2022-02-24 95.21 95.98 95.21 95.98 0.0M
2022-02-23 98.36 98.36 98.36 98.36 0.0M
2022-02-22 95.00 95.00 95.00 95.00 0.0M
2022-02-21 97.51 97.51 96.76 96.76 0.0M
2022-02-18 98.04 98.04 98.04 98.04 0.0M
2022-02-17 99.87 100.66 99.87 100.66 0.0M
2022-02-16 99.75 99.75 99.75 99.75 0.0M
2022-02-15 100.42 100.42 100.42 100.42 0.0M
2022-02-14 101.80 101.80 101.80 101.80 0.0M
2022-02-11 99.61 99.61 99.61 99.61 0.0M
2022-02-10 100.76 100.76 100.76 100.76 0.0M
2022-02-09 101.44 101.44 101.44 101.44 0.0M
2022-02-08 100.30 100.30 100.30 100.30 0.0M
2022-02-07 100.28 100.28 100.28 100.28 0.0M
2022-02-04 100.66 100.66 99.80 99.80 0.0M
2022-02-03 102.04 102.04 101.34 101.34 0.0M
2022-02-02 101.82 102.34 101.82 102.34 0.0M
2022-02-01 101.06 101.06 101.04 101.04 0.0M
2022-01-31 99.99 100.96 99.33 99.33 0.0M
2022-01-28 100.54 101.00 100.12 100.12 0.0M
2022-01-27 98.45 98.45 98.45 98.45 0.0M
2022-01-26 99.01 99.01 99.01 99.01 0.0M
2022-01-25 98.04 98.04 98.04 98.04 0.0M
2022-01-24 101.52 101.52 98.25 98.25 0.0M
2022-01-21 102.04 102.04 102.04 102.04 0.0M
2022-01-20 103.62 103.62 103.62 103.62 0.0M
2022-01-19 103.80 105.56 103.80 104.04 0.0M
2022-01-18 103.90 104.98 103.90 104.98 0.0M
2022-01-17 102.32 102.32 102.32 102.32 0.0M
2022-01-14 101.06 102.38 101.06 102.38 0.0M
2022-01-13 100.76 101.90 100.76 101.90 0.0M
2022-01-12 100.32 100.32 100.32 100.32 0.0M
2022-01-11 98.67 98.67 98.67 98.67 0.0M
2022-01-10 98.52 98.52 98.52 98.52 0.0M
2022-01-07 97.06 97.06 97.06 97.06 0.0M
2022-01-06 95.64 95.64 95.64 95.64 0.0M
2022-01-05 94.62 94.62 94.62 94.62 0.0M
2022-01-04 94.52 94.52 94.52 94.52 0.0M
2022-01-03 93.00 93.00 93.00 93.00 0.0M