Republic Services

RSG
🏛️ germany →
196.30
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
2021-12-30 122.60 122.60 122.60 122.60 0.0M
2021-12-29 122.05 122.20 122.05 122.20 0.0M
2021-12-28 120.60 121.85 120.60 121.85 0.0M
2021-12-27 118.95 120.00 118.80 119.95 0.0M
2021-12-23 117.85 119.40 117.85 119.40 0.0M
2021-12-22 117.90 118.20 117.70 118.20 0.0M
2021-12-21 118.30 118.30 118.30 118.30 0.0M
2021-12-20 118.50 120.10 118.50 120.10 0.0M
2021-12-17 122.25 122.30 122.25 122.30 0.0M
2021-12-16 121.10 121.10 121.10 121.10 0.0M
2021-12-15 119.65 120.90 119.65 120.90 0.0M
2021-12-14 120.35 120.35 120.35 120.35 0.0M
2021-12-13 121.35 121.35 121.35 121.35 0.0M
2021-12-10 118.55 118.55 118.55 118.55 0.0M
2021-12-09 118.90 118.90 118.90 118.90 0.0M
2021-12-08 119.75 119.75 118.55 118.55 0.0M
2021-12-07 119.45 119.45 119.45 119.45 0.0M
2021-12-06 119.65 119.65 119.65 119.65 0.0M
2021-12-03 120.10 121.10 120.10 121.10 0.0M
2021-12-02 116.30 118.50 116.30 118.20 0.0M
2021-12-01 116.55 118.85 116.55 118.85 0.0M
2021-11-30 120.80 121.95 119.85 119.85 0.0M
2021-11-29 119.65 121.10 119.65 121.10 0.0M
2021-11-26 121.30 122.00 121.30 122.00 0.0M
2021-11-25 122.80 122.80 122.80 122.80 0.0M
2021-11-24 122.15 123.40 122.15 123.40 0.0M
2021-11-23 121.10 122.25 121.10 122.25 0.0M
2021-11-22 120.60 122.60 120.60 122.60 0.0M
2021-11-19 120.55 120.55 120.55 120.55 0.0M
2021-11-18 121.00 121.00 121.00 121.00 0.0M
2021-11-17 120.20 120.20 120.20 120.20 0.0M
2021-11-16 118.40 119.75 118.40 119.75 0.0M
2021-11-15 117.15 118.65 117.15 117.80 0.0M
2021-11-12 116.35 116.35 116.35 116.35 0.0M
2021-11-11 116.70 116.70 116.70 116.70 0.0M
2021-11-10 114.30 114.30 114.30 114.30 0.0M
2021-11-09 113.95 114.55 113.95 114.55 0.0M
2021-11-08 114.30 114.30 114.30 114.30 0.0M
2021-11-05 114.90 114.90 114.90 114.90 0.0M
2021-11-04 113.85 116.45 113.85 115.50 0.0M
2021-11-03 116.50 116.50 116.50 116.50 0.0M
2021-11-02 113.20 116.55 113.20 116.55 0.0M
2021-11-01 116.20 117.80 115.00 115.00 0.0M
2021-10-29 110.50 119.40 110.50 114.50 0.0M
2021-10-28 110.95 110.95 110.95 110.95 0.0M
2021-10-27 112.05 112.05 112.05 112.05 0.0M
2021-10-26 112.60 113.90 112.60 113.90 0.0M
2021-10-25 113.70 113.70 113.70 113.70 0.0M
2021-10-22 112.50 113.40 112.50 113.40 0.0M
2021-10-21 110.30 110.30 110.30 110.30 0.0M
2021-10-20 109.65 109.65 109.65 109.65 0.0M
2021-10-19 108.95 108.95 108.95 108.95 0.0M
2021-10-18 109.65 109.65 109.65 109.65 0.0M
2021-10-15 110.50 110.90 110.50 110.90 0.0M
2021-10-14 108.80 109.75 108.80 109.75 0.0M
2021-10-13 108.75 109.20 108.75 109.20 0.0M
2021-10-12 107.90 109.45 107.90 109.45 0.0M
2021-10-11 108.10 108.10 108.10 108.10 0.0M
2021-10-08 107.90 107.90 107.45 107.45 0.0M
2021-10-07 106.65 107.95 106.65 107.95 0.0M
2021-10-06 104.00 104.00 104.00 104.00 0.0M
2021-10-05 103.15 103.15 103.15 103.15 0.0M
2021-10-04 102.95 102.95 102.95 102.95 0.0M
2021-10-01 102.70 102.70 102.60 102.60 0.0M
2021-09-30 105.40 105.60 105.40 105.60 0.0M
2021-09-29 103.05 103.05 103.05 103.05 0.0M
2021-09-28 104.60 104.60 104.60 104.60 0.0M
2021-09-27 106.20 106.20 106.20 106.20 0.0M
2021-09-24 105.70 105.70 105.70 105.70 0.0M
2021-09-23 105.95 105.95 105.95 105.95 0.0M
2021-09-22 105.10 105.10 105.10 105.10 0.0M
2021-09-21 105.00 105.00 105.00 105.00 0.0M
2021-09-20 104.20 104.20 104.20 104.20 0.0M
2021-09-17 105.05 105.90 105.05 105.90 0.0M
2021-09-16 105.55 106.75 105.55 106.75 0.0M
2021-09-15 105.50 105.50 105.50 105.50 0.0M
2021-09-14 105.35 106.15 105.35 106.00 0.0M
2021-09-13 105.00 105.00 105.00 105.00 0.0M
2021-09-10 104.45 105.10 104.45 105.10 0.0M
2021-09-09 104.35 104.35 104.35 104.35 0.0M
2021-09-08 103.85 103.85 103.85 103.85 0.0M
2021-09-07 105.25 105.25 105.25 105.25 0.0M
2021-09-06 105.30 105.30 105.30 105.30 0.0M
2021-09-03 105.80 105.80 105.80 105.80 0.0M
2021-09-02 104.85 105.25 104.85 105.25 0.0M
2021-09-01 104.90 104.90 104.90 104.90 0.0M
2021-08-31 104.75 104.75 104.75 104.75 0.0M
2021-08-30 104.30 104.30 104.30 104.30 0.0M
2021-08-27 104.25 104.25 104.25 104.25 0.0M
2021-08-26 103.85 103.85 103.85 103.85 0.0M
2021-08-25 103.70 103.70 103.70 103.70 0.0M
2021-08-24 103.20 103.20 103.20 103.20 0.0M
2021-08-23 103.85 105.20 103.85 105.20 0.0M
2021-08-20 102.70 102.70 102.70 102.70 0.0M
2021-08-19 101.20 101.20 101.20 101.20 0.0M
2021-08-18 103.15 105.30 103.15 105.30 0.0M
2021-08-17 102.40 102.40 102.40 102.40 0.0M
2021-08-16 101.20 102.75 101.20 102.75 0.0M
2021-08-13 101.95 101.95 101.95 101.95 0.0M
2021-08-12 101.50 101.50 101.50 101.50 0.0M
2021-08-11 99.68 99.68 99.68 99.68 0.0M
2021-08-10 99.82 99.82 99.82 99.82 0.0M
2021-08-09 101.25 101.25 100.95 100.95 0.0M
2021-08-06 99.56 99.56 99.56 99.56 0.0M
2021-08-05 100.35 100.35 100.35 100.35 0.0M
2021-08-04 100.35 100.35 100.35 100.35 0.0M
2021-08-03 99.04 99.04 99.04 99.04 0.0M
2021-08-02 99.42 99.42 99.42 99.42 0.0M
2021-07-30 96.68 96.68 96.68 96.68 0.0M
2021-07-29 96.92 96.92 96.92 96.92 0.0M
2021-07-28 97.64 97.72 97.64 97.72 0.0M
2021-07-27 97.44 97.68 97.44 97.68 0.0M
2021-07-26 97.58 97.94 97.58 97.94 0.0M
2021-07-23 97.44 97.44 97.44 97.44 0.0M
2021-07-22 97.04 97.04 97.04 97.04 0.0M
2021-07-21 97.34 97.34 97.34 97.34 0.0M
2021-07-20 96.22 96.22 96.22 96.22 0.0M
2021-07-19 96.62 96.62 96.62 96.62 0.0M
2021-07-16 96.54 96.54 96.54 96.54 0.0M
2021-07-15 95.44 95.44 95.44 95.44 0.0M
2021-07-14 94.86 94.86 94.86 94.86 0.0M
2021-07-13 95.60 95.60 95.60 95.60 0.0M
2021-07-12 94.00 94.00 94.00 94.00 0.0M
2021-07-09 94.50 94.50 94.50 94.50 0.0M
2021-07-08 95.68 95.68 95.68 95.68 0.0M
2021-07-07 94.34 94.34 94.34 94.34 0.0M
2021-07-06 93.30 94.40 93.30 94.40 0.0M
2021-07-05 93.60 93.60 93.44 93.44 0.0M
2021-07-02 93.06 93.06 93.06 93.06 0.0M
2021-07-01 92.58 92.58 92.58 92.58 0.0M
2021-06-30 91.32 91.32 91.32 91.32 0.0M
2021-06-29 90.86 90.98 90.86 90.98 0.0M
2021-06-28 90.70 90.70 90.70 90.70 0.0M
2021-06-25 90.40 91.32 90.16 91.32 0.0M
2021-06-24 90.16 90.16 90.16 90.16 0.0M
2021-06-23 90.88 90.88 90.88 90.88 0.0M
2021-06-22 90.80 90.80 90.80 90.80 0.0M
2021-06-21 89.06 89.06 89.06 89.06 0.0M
2021-06-18 90.92 90.92 90.92 90.92 0.0M
2021-06-17 90.12 90.12 90.12 90.12 0.0M
2021-06-16 90.66 91.10 90.66 91.10 0.0M
2021-06-15 90.08 90.08 90.08 90.08 0.0M
2021-06-14 90.20 90.20 90.20 90.20 0.0M
2021-06-11 89.18 89.18 89.18 89.18 0.0M
2021-06-10 89.44 89.44 89.44 89.44 0.0M
2021-06-09 89.12 89.12 89.12 89.12 0.0M
2021-06-08 88.64 88.64 88.64 88.64 0.0M
2021-06-07 89.28 89.28 89.12 89.12 0.0M
2021-06-04 89.46 89.46 89.46 89.46 0.0M
2021-06-03 88.92 88.92 88.92 88.92 0.0M
2021-06-02 88.38 88.78 88.38 88.78 0.0M
2021-06-01 88.98 90.34 88.98 89.06 0.0M
2021-05-31 89.18 89.18 89.18 89.18 0.0M
2021-05-28 89.22 90.74 89.22 90.74 0.0M
2021-05-27 88.16 88.48 88.16 88.48 0.0M
2021-05-26 88.36 88.36 88.36 88.36 0.0M
2021-05-25 89.18 89.18 88.66 88.66 0.0M
2021-05-21 89.14 89.14 89.14 89.14 0.0M
2021-05-20 88.32 88.32 88.32 88.32 0.0M
2021-05-19 88.46 88.46 87.70 87.70 0.0M
2021-05-18 90.16 90.90 90.16 90.90 0.0M
2021-05-17 90.68 90.68 90.68 90.68 0.0M
2021-05-14 90.88 90.88 90.88 90.88 0.0M
2021-05-13 88.94 88.94 88.94 88.94 0.0M
2021-05-12 89.64 90.30 89.64 90.30 0.0M
2021-05-11 91.58 92.50 91.58 92.50 0.0M
2021-05-10 90.74 90.74 90.74 90.74 0.0M
2021-05-07 91.50 92.14 91.50 92.14 0.0M
2021-05-06 90.72 90.72 90.72 90.72 0.0M
2021-05-05 90.16 90.16 90.16 90.16 0.0M
2021-05-04 89.18 90.14 89.18 90.14 0.0M
2021-05-03 88.18 88.18 88.00 88.00 0.0M
2021-04-30 86.64 87.96 86.64 87.96 0.0M
2021-04-29 86.04 86.04 86.04 86.04 0.0M
2021-04-28 86.36 86.36 86.36 86.36 0.0M
2021-04-27 86.36 86.36 86.36 86.36 0.0M
2021-04-26 87.38 87.38 87.34 87.34 0.0M
2021-04-23 87.52 88.06 87.52 88.06 0.0M
2021-04-22 87.66 87.66 87.66 87.66 0.0M
2021-04-21 86.86 86.86 86.86 86.86 0.0M
2021-04-20 86.52 86.52 86.52 86.52 0.0M
2021-04-19 86.30 86.30 86.30 86.30 0.0M
2021-04-16 86.62 86.62 86.62 86.62 0.0M
2021-04-15 86.08 86.08 86.08 86.08 0.0M
2021-04-14 86.26 86.26 86.26 86.26 0.0M
2021-04-13 86.52 86.52 86.52 86.52 0.0M
2021-04-12 86.30 86.30 86.30 86.30 0.0M
2021-04-09 85.68 85.68 85.68 85.68 0.0M
2021-04-08 85.98 85.98 85.98 85.98 0.0M
2021-04-07 85.20 85.20 85.20 85.20 0.0M
2021-04-06 84.72 84.72 84.72 84.72 0.0M
2021-04-01 84.22 84.22 84.22 84.22 0.0M
2021-03-31 84.80 84.80 84.80 84.80 0.0M
2021-03-30 85.63 85.63 85.63 85.63 0.0M
2021-03-29 84.82 84.82 84.80 84.80 0.0M
2021-03-26 83.51 85.83 83.51 85.83 0.0M
2021-03-25 82.46 82.46 82.46 82.46 0.0M
2021-03-24 80.95 80.95 80.95 80.95 0.0M
2021-03-23 80.13 81.26 80.13 81.26 0.0M
2021-03-22 79.73 81.23 79.73 81.23 0.0M
2021-03-19 80.43 82.12 80.43 82.12 0.0M
2021-03-18 77.91 77.91 77.91 77.91 0.0M
2021-03-17 80.34 80.34 80.34 80.34 0.0M
2021-03-16 80.23 80.23 80.23 80.23 0.0M
2021-03-15 81.40 81.54 81.40 81.54 0.0M
2021-03-12 78.80 80.68 78.80 80.68 0.0M
2021-03-11 79.84 79.84 79.84 79.84 0.0M
2021-03-10 78.76 78.76 78.76 78.76 0.0M
2021-03-09 80.07 80.07 80.07 80.07 0.0M
2021-03-08 78.41 80.01 78.41 80.01 0.0M
2021-03-05 76.00 78.30 76.00 78.30 0.0M
2021-03-04 75.30 75.30 75.30 75.30 0.0M
2021-03-03 75.30 76.74 75.30 76.74 0.0M
2021-03-02 74.60 74.60 74.60 74.60 0.0M
2021-03-01 73.50 73.50 73.50 73.50 0.0M
2021-02-26 73.67 74.75 73.67 74.75 0.0M
2021-02-25 72.92 73.88 72.92 73.88 0.0M
2021-02-24 72.28 72.28 72.28 72.28 0.0M
2021-02-23 72.65 72.65 72.65 72.65 0.0M
2021-02-22 73.81 73.81 73.81 73.81 0.0M
2021-02-19 74.97 74.97 74.97 74.97 0.0M
2021-02-18 73.94 73.94 73.94 73.94 0.0M
2021-02-17 74.13 74.13 74.13 74.13 0.0M
2021-02-16 74.69 74.69 74.69 74.69 0.0M
2021-02-15 74.63 74.69 74.63 74.69 0.0M
2021-02-12 74.44 74.44 74.44 74.44 0.0M
2021-02-11 73.93 73.93 73.93 73.93 0.0M
2021-02-10 74.88 74.93 74.88 74.93 0.0M
2021-02-09 75.20 75.20 75.20 75.20 0.0M
2021-02-08 74.99 74.99 74.99 74.99 0.0M
2021-02-05 76.30 76.30 76.30 76.30 0.0M
2021-02-04 75.46 75.67 75.46 75.67 0.0M
2021-02-03 75.79 75.79 75.79 75.79 0.0M
2021-02-02 74.84 74.84 74.84 74.84 0.0M
2021-02-01 74.12 74.54 74.12 74.54 0.0M
2021-01-29 74.73 74.73 74.48 74.48 0.0M
2021-01-28 73.78 73.78 73.78 73.78 0.0M
2021-01-27 75.99 75.99 75.88 75.88 0.0M
2021-01-26 76.57 76.57 76.57 76.57 0.0M
2021-01-25 77.01 77.11 77.01 77.11 0.0M
2021-01-22 76.35 76.35 76.35 76.35 0.0M
2021-01-21 77.45 78.32 77.45 78.32 0.0M
2021-01-20 77.27 77.27 77.27 77.27 0.0M
2021-01-19 77.08 77.08 77.08 77.08 0.0M
2021-01-18 76.75 78.52 76.75 78.52 0.0M
2021-01-15 76.23 76.23 76.23 76.23 0.0M
2021-01-14 77.09 77.09 76.74 76.74 0.0M
2021-01-13 77.33 77.33 77.33 77.33 0.0M
2021-01-12 78.05 78.05 78.05 78.05 0.0M
2021-01-11 78.51 78.51 78.51 78.51 0.0M
2021-01-08 78.35 78.35 78.35 78.35 0.0M
2021-01-07 77.46 77.46 77.46 77.46 0.0M
2021-01-06 75.23 75.23 75.23 75.23 0.0M
2021-01-05 75.57 75.57 75.48 75.48 0.0M
2021-01-04 77.98 79.37 77.50 77.50 0.0M