Republic Services

RSG
🏛️ germany →
194.20
Last Update: 2025-10-01
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
2022-12-30 121.34 121.34 121.34 121.34 0.0M
2022-12-29 121.10 122.48 121.10 122.48 0.0M
2022-12-28 122.64 122.64 122.64 122.64 0.0M
2022-12-27 121.74 121.74 121.74 121.74 0.0M
2022-12-23 121.62 121.62 121.62 121.62 0.0M
2022-12-22 123.20 123.20 123.18 123.18 0.0M
2022-12-21 122.28 122.28 122.28 122.28 0.0M
2022-12-20 121.32 121.32 121.32 121.32 0.0M
2022-12-19 123.34 123.34 123.34 123.34 0.0M
2022-12-16 124.76 124.76 124.76 124.76 0.0M
2022-12-15 126.96 127.92 126.96 127.92 0.0M
2022-12-14 127.92 127.92 127.92 127.92 0.0M
2022-12-13 129.14 129.28 129.14 129.28 0.0M
2022-12-12 128.58 128.58 128.58 128.58 0.0M
2022-12-09 128.60 128.60 128.60 128.60 0.0M
2022-12-08 128.44 128.44 128.44 128.44 0.0M
2022-12-07 130.48 130.48 130.48 130.48 0.0M
2022-12-06 132.18 132.18 132.18 132.18 0.0M
2022-12-05 132.22 132.22 132.22 132.22 0.0M
2022-12-02 132.06 133.70 132.06 133.70 0.0M
2022-12-01 131.96 131.96 131.96 131.96 0.0M
2022-11-30 131.72 131.72 131.72 131.72 0.0M
2022-11-29 131.22 131.22 131.22 131.22 0.0M
2022-11-28 130.90 130.90 130.90 130.90 0.0M
2022-11-25 130.04 130.04 130.04 130.04 0.0M
2022-11-24 129.84 129.84 129.84 129.84 0.0M
2022-11-23 130.50 130.50 130.50 130.50 0.0M
2022-11-22 130.78 130.78 130.78 130.78 0.0M
2022-11-21 129.52 129.60 129.52 129.52 0.0M
2022-11-18 126.14 129.30 126.14 129.30 0.0M
2022-11-17 125.72 125.72 125.72 125.72 0.0M
2022-11-16 123.60 123.60 123.60 123.60 0.0M
2022-11-15 125.50 125.50 125.50 125.50 0.0M
2022-11-14 125.52 127.18 125.52 127.18 0.0M
2022-11-11 131.52 131.52 131.52 131.52 0.0M
2022-11-10 131.34 131.34 131.34 131.34 0.0M
2022-11-09 130.76 130.76 130.56 130.56 0.0M
2022-11-08 130.84 131.36 130.84 131.36 0.0M
2022-11-07 130.00 131.84 130.00 131.84 0.0M
2022-11-04 134.64 134.64 130.90 130.90 0.0M
2022-11-03 132.12 132.12 132.12 132.12 0.0M
2022-11-02 132.28 133.20 132.28 133.20 0.0M
2022-11-01 133.44 134.70 133.44 134.70 0.0M
2022-10-31 134.20 135.04 134.20 135.04 0.0M
2022-10-28 133.96 141.72 131.90 131.90 0.0M
2022-10-27 132.46 132.50 132.46 132.50 0.0M
2022-10-26 134.32 134.32 134.32 134.32 0.0M
2022-10-25 135.80 138.24 135.62 135.62 0.0M
2022-10-24 134.30 138.32 134.30 138.32 0.0M
2022-10-21 134.54 134.54 134.54 134.54 0.0M
2022-10-20 136.28 138.24 136.28 137.26 0.0M
2022-10-19 135.64 135.64 135.64 135.64 0.0M
2022-10-18 133.26 133.26 133.26 133.26 0.0M
2022-10-17 130.74 130.74 130.74 130.74 0.0M
2022-10-14 133.52 134.94 133.52 134.94 0.0M
2022-10-13 131.96 134.18 131.96 134.18 0.0M
2022-10-12 133.34 133.34 133.34 133.34 0.0M
2022-10-11 133.02 133.02 133.02 133.02 0.0M
2022-10-10 132.04 132.50 132.04 132.50 0.0M
2022-10-07 136.52 136.52 136.52 136.52 0.0M
2022-10-06 142.10 142.10 142.10 142.10 0.0M
2022-10-05 141.62 142.98 141.62 142.98 0.0M
2022-10-04 141.74 141.74 141.74 141.74 0.0M
2022-10-03 138.22 138.22 138.22 138.22 0.0M
2022-09-30 138.48 141.30 138.48 141.30 0.0M
2022-09-29 144.02 144.02 144.02 144.02 0.0M
2022-09-28 144.02 144.82 144.02 144.82 0.0M
2022-09-27 145.20 145.20 145.20 145.20 0.0M
2022-09-26 144.02 144.02 143.76 143.76 0.0M
2022-09-23 143.16 143.16 143.16 143.16 0.0M
2022-09-22 144.82 144.82 144.82 144.82 0.0M
2022-09-21 144.40 146.52 144.40 146.52 0.0M
2022-09-20 145.30 145.60 145.30 145.60 0.0M
2022-09-19 142.90 142.90 142.90 142.90 0.0M
2022-09-16 144.16 145.86 143.44 143.44 0.0M
2022-09-15 145.90 145.90 145.90 145.90 0.0M
2022-09-14 145.88 145.88 145.88 145.88 0.0M
2022-09-13 145.70 145.70 145.70 145.70 0.0M
2022-09-12 145.84 145.84 145.56 145.56 0.0M
2022-09-09 146.74 147.42 146.74 147.42 0.0M
2022-09-08 147.00 147.92 147.00 147.92 0.0M
2022-09-07 144.46 144.46 144.46 144.46 0.0M
2022-09-06 143.44 143.44 143.44 143.44 0.0M
2022-09-05 143.98 143.98 143.98 143.98 0.0M
2022-09-02 143.26 143.26 143.26 143.26 0.0M
2022-09-01 141.30 141.30 141.00 141.00 0.0M
2022-08-31 143.26 144.00 143.26 144.00 0.0M
2022-08-30 145.18 147.14 145.18 146.16 0.0M
2022-08-29 143.88 143.88 143.88 143.88 0.0M
2022-08-26 147.28 147.28 147.28 147.28 0.0M
2022-08-25 145.68 148.64 145.68 147.54 0.0M
2022-08-24 145.66 146.80 145.66 146.80 0.0M
2022-08-23 146.76 147.90 146.76 147.90 0.0M
2022-08-22 144.90 147.04 144.90 147.04 0.0M
2022-08-19 145.12 145.12 145.12 145.12 0.0M
2022-08-18 144.72 147.04 144.72 147.04 0.0M
2022-08-17 144.04 144.04 144.04 144.04 0.0M
2022-08-16 142.98 144.72 142.98 144.72 0.0M
2022-08-15 139.72 141.72 139.72 141.60 0.0M
2022-08-12 137.08 139.16 137.08 139.16 0.0M
2022-08-11 138.58 139.82 138.58 139.82 0.0M
2022-08-10 139.00 139.00 138.50 138.62 0.0M
2022-08-09 139.46 141.86 139.46 140.00 0.0M
2022-08-08 138.88 140.72 138.88 139.56 0.0M
2022-08-05 138.00 139.14 138.00 139.14 0.0M
2022-08-04 137.44 139.54 137.44 138.12 0.0M
2022-08-03 135.52 136.86 135.52 135.52 0.0M
2022-08-02 133.14 134.66 133.14 134.66 0.0M
2022-08-01 134.42 135.80 134.42 135.00 0.0M
2022-07-29 133.74 135.14 133.74 135.14 0.0M
2022-07-28 129.48 131.58 129.48 131.58 0.0M
2022-07-27 129.58 130.88 129.58 130.88 0.0M
2022-07-26 128.24 130.36 128.24 130.36 0.0M
2022-07-25 127.14 129.52 127.14 129.52 0.0M
2022-07-22 127.94 127.94 127.94 127.94 0.0M
2022-07-21 126.14 126.14 126.14 126.14 0.0M
2022-07-20 125.62 125.62 125.62 125.62 0.0M
2022-07-19 124.56 124.56 124.56 124.56 0.0M
2022-07-18 127.72 128.88 127.18 127.60 0.0M
2022-07-15 127.70 127.70 127.70 127.70 0.0M
2022-07-14 126.68 126.68 126.68 126.68 0.0M
2022-07-13 127.48 127.48 127.48 127.48 0.0M
2022-07-12 128.58 128.58 128.58 128.58 0.0M
2022-07-11 127.08 127.08 127.08 127.08 0.0M
2022-07-08 126.68 129.18 126.68 129.18 0.0M
2022-07-07 128.82 130.14 128.82 130.14 0.0M
2022-07-06 124.92 125.32 124.92 125.32 0.0M
2022-07-05 127.10 129.50 126.94 126.94 0.0M
2022-07-04 126.02 127.92 126.02 127.92 0.0M
2022-07-01 123.12 126.40 123.12 126.40 0.0M
2022-06-30 122.86 122.86 122.86 122.86 0.0M
2022-06-29 121.40 121.40 121.40 121.40 0.0M
2022-06-28 121.92 123.24 121.92 123.24 0.0M
2022-06-27 123.00 123.18 122.90 123.18 0.0M
2022-06-24 120.32 121.48 120.32 121.48 0.0M
2022-06-23 117.74 117.74 117.74 117.74 0.0M
2022-06-22 116.86 116.86 116.86 116.86 0.0M
2022-06-21 115.18 115.18 115.18 115.18 0.0M
2022-06-20 114.42 116.72 114.42 116.72 0.0M
2022-06-17 115.68 115.68 115.68 115.68 0.0M
2022-06-16 117.34 117.34 115.30 115.30 0.0M
2022-06-15 117.28 117.28 117.28 117.28 0.0M
2022-06-14 119.44 119.44 119.44 119.44 0.0M
2022-06-13 120.00 120.00 120.00 120.00 0.0M
2022-06-10 120.44 120.44 120.44 120.44 0.0M
2022-06-09 122.48 123.68 122.48 123.42 0.0M
2022-06-08 125.82 126.76 124.46 124.46 0.0M
2022-06-07 123.10 123.10 123.10 123.10 0.0M
2022-06-06 125.12 125.12 125.12 125.12 0.0M
2022-06-03 125.50 125.50 125.50 125.50 0.0M
2022-06-02 125.16 125.16 125.16 125.16 0.0M
2022-06-01 124.52 126.04 124.52 126.00 0.0M
2022-05-31 126.82 128.46 124.70 124.70 0.0M
2022-05-30 127.04 128.50 127.04 128.50 0.0M
2022-05-27 124.16 126.32 124.16 126.32 0.0M
2022-05-26 124.86 124.86 124.86 124.86 0.0M
2022-05-25 124.36 124.36 124.36 124.36 0.0M
2022-05-24 121.20 121.20 121.20 121.20 0.0M
2022-05-23 122.36 124.02 121.96 121.96 0.0M
2022-05-20 120.44 120.44 120.44 120.44 0.0M
2022-05-19 121.18 121.18 121.18 121.18 0.0M
2022-05-18 125.02 125.02 125.02 125.02 0.0M
2022-05-17 124.98 124.98 124.98 124.98 0.0M
2022-05-16 124.50 124.64 124.50 124.64 0.0M
2022-05-13 123.06 123.06 123.06 123.06 0.0M
2022-05-12 121.62 122.04 121.62 122.04 0.0M
2022-05-11 122.16 122.42 122.16 122.42 0.0M
2022-05-10 123.80 125.94 123.80 125.94 0.0M
2022-05-09 126.72 126.72 125.72 125.72 0.0M
2022-05-06 122.60 122.60 122.60 122.60 0.0M
2022-05-05 125.32 126.38 125.32 126.38 0.0M
2022-05-04 124.42 124.42 124.42 124.42 0.0M
2022-05-03 124.40 124.40 124.40 124.40 0.0M
2022-05-02 127.44 129.16 127.44 128.58 0.0M
2022-04-29 130.42 131.90 130.42 131.90 0.0M
2022-04-28 131.54 131.58 131.54 131.58 0.0M
2022-04-27 126.88 126.88 126.88 126.88 0.0M
2022-04-26 123.06 123.06 123.06 123.06 0.0M
2022-04-25 121.54 121.54 121.54 121.54 0.0M
2022-04-22 123.54 124.84 123.54 124.84 0.0M
2022-04-21 123.56 123.56 123.56 123.56 0.0M
2022-04-20 122.88 122.88 122.88 122.88 0.0M
2022-04-19 122.20 122.72 122.20 122.72 0.0M
2022-04-14 121.70 121.70 121.70 121.70 0.0M
2022-04-13 123.56 123.56 121.84 121.84 0.0M
2022-04-12 123.74 123.74 123.74 123.74 0.0M
2022-04-11 123.38 123.38 123.38 123.38 0.0M
2022-04-08 124.04 125.24 124.04 124.22 0.0M
2022-04-07 121.32 121.32 121.32 121.32 0.0M
2022-04-06 121.90 121.90 121.90 121.90 0.0M
2022-04-05 119.92 122.72 119.92 122.72 0.0M
2022-04-04 120.28 121.72 120.28 121.72 0.0M
2022-04-01 119.40 119.40 119.40 119.40 0.0M
2022-03-31 119.65 119.65 119.65 119.65 0.0M
2022-03-30 119.65 120.00 119.65 120.00 0.0M
2022-03-29 120.80 120.80 120.80 120.80 0.0M
2022-03-28 118.90 120.70 118.90 120.70 0.0M
2022-03-25 117.70 117.70 117.70 117.70 0.0M
2022-03-24 117.65 117.65 117.65 117.65 0.0M
2022-03-23 117.05 117.05 117.05 117.05 0.0M
2022-03-22 118.85 118.85 118.85 118.85 0.0M
2022-03-21 117.85 117.85 117.85 117.85 0.0M
2022-03-18 118.10 118.10 118.10 118.10 0.0M
2022-03-17 117.00 117.00 117.00 117.00 0.0M
2022-03-16 117.30 117.30 117.30 117.30 0.0M
2022-03-15 115.90 115.90 115.90 115.90 0.0M
2022-03-14 115.60 116.90 115.60 116.90 0.0M
2022-03-11 114.80 114.80 114.80 114.80 0.0M
2022-03-10 112.75 112.75 112.75 112.75 0.0M
2022-03-09 112.45 114.20 112.45 112.45 0.0M
2022-03-08 118.05 118.05 117.20 117.20 0.0M
2022-03-07 118.05 118.05 118.05 118.05 0.0M
2022-03-04 113.45 113.45 113.45 113.45 0.0M
2022-03-03 112.05 112.05 112.05 112.05 0.0M
2022-03-02 108.75 108.75 108.75 108.75 0.0M
2022-03-01 107.00 107.00 107.00 107.00 0.0M
2022-02-28 106.75 107.50 106.75 107.50 0.0M
2022-02-25 103.80 103.80 103.80 103.80 0.0M
2022-02-24 101.05 101.05 101.05 101.05 0.0M
2022-02-23 103.15 103.55 103.15 103.55 0.0M
2022-02-22 97.00 104.70 97.00 104.70 0.0M
2022-02-21 103.05 103.05 100.95 101.15 0.0M
2022-02-18 102.40 102.40 102.40 102.40 0.0M
2022-02-17 102.65 103.75 102.65 103.75 0.0M
2022-02-16 103.85 104.50 103.25 103.40 0.0M
2022-02-15 103.90 103.90 103.90 103.90 0.0M
2022-02-14 104.00 104.00 104.00 104.00 0.0M
2022-02-11 109.40 109.40 109.40 109.40 0.0M
2022-02-10 111.30 111.30 111.30 111.30 0.0M
2022-02-09 110.80 110.80 110.80 110.80 0.0M
2022-02-08 110.25 110.25 110.25 110.25 0.0M
2022-02-07 110.25 110.25 110.25 110.25 0.0M
2022-02-04 110.75 110.75 110.75 110.75 0.0M
2022-02-03 113.30 113.30 111.80 111.80 0.0M
2022-02-02 111.35 111.90 111.35 111.90 0.0M
2022-02-01 112.55 112.55 112.55 112.55 0.0M
2022-01-31 114.05 114.05 114.05 114.05 0.0M
2022-01-28 110.60 110.60 110.60 110.60 0.0M
2022-01-27 110.10 110.10 110.10 110.10 0.0M
2022-01-26 110.10 111.25 110.10 111.25 0.0M
2022-01-25 111.55 111.55 111.55 111.55 0.0M
2022-01-24 112.70 112.70 109.80 109.80 0.0M
2022-01-21 112.75 112.75 112.75 112.75 0.0M
2022-01-20 113.45 113.45 113.45 113.45 0.0M
2022-01-19 112.20 112.20 112.20 112.20 0.0M
2022-01-18 112.70 112.70 112.05 112.05 0.0M
2022-01-17 112.75 112.75 112.75 112.75 0.0M
2022-01-14 113.55 113.55 113.55 113.55 0.0M
2022-01-13 114.55 116.45 114.50 114.50 0.0M
2022-01-12 115.25 115.25 115.25 115.25 0.0M
2022-01-11 115.55 115.55 115.55 115.55 0.0M
2022-01-10 117.65 117.65 117.65 117.65 0.0M
2022-01-07 118.50 118.50 118.50 118.50 0.0M
2022-01-06 118.00 119.90 118.00 119.90 0.0M
2022-01-05 120.05 120.05 120.05 120.05 0.0M
2022-01-04 119.55 119.55 119.55 119.55 0.0M
2022-01-03 122.35 122.35 122.35 122.35 0.0M