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
2023-12-29 147.55 147.60 147.55 147.60 0.0M
2023-12-28 146.80 148.45 146.80 148.45 0.0M
2023-12-27 148.30 148.30 148.00 148.00 0.0M
2023-12-22 146.05 146.05 146.05 146.05 0.0M
2023-12-21 148.00 148.00 148.00 148.00 0.0M
2023-12-20 148.00 148.00 148.00 148.00 0.0M
2023-12-19 149.15 149.15 149.15 149.15 0.0M
2023-12-18 148.10 149.40 148.05 149.40 0.0M
2023-12-15 147.55 147.55 147.55 147.55 0.0M
2023-12-14 153.00 153.85 153.00 153.85 0.0M
2023-12-13 152.70 152.70 152.70 152.70 0.0M
2023-12-12 150.10 150.10 150.10 150.10 0.0M
2023-12-11 149.65 149.65 149.65 149.65 0.0M
2023-12-08 149.25 149.25 148.90 148.90 0.0M
2023-12-07 149.75 149.75 149.75 149.75 0.0M
2023-12-06 149.35 149.35 148.70 148.70 0.0M
2023-12-05 149.15 150.30 149.15 150.30 0.0M
2023-12-04 150.05 150.50 149.90 150.50 0.0M
2023-12-01 147.75 147.75 147.75 147.75 0.0M
2023-11-30 145.25 145.25 145.25 145.25 0.0M
2023-11-29 144.85 146.40 144.85 146.40 0.0M
2023-11-28 145.90 145.90 145.90 145.90 0.0M
2023-11-27 145.25 145.25 145.25 145.25 0.0M
2023-11-24 146.25 146.25 146.25 146.25 0.0M
2023-11-23 146.20 146.20 146.20 146.20 0.0M
2023-11-22 146.40 146.40 146.40 146.40 0.0M
2023-11-21 144.95 144.95 144.95 144.95 0.0M
2023-11-20 144.65 144.65 144.65 144.65 0.0M
2023-11-17 145.95 145.95 145.95 145.95 0.0M
2023-11-16 144.30 144.30 144.30 144.30 0.0M
2023-11-15 145.90 145.90 145.90 145.90 0.0M
2023-11-14 147.50 147.50 147.50 147.50 0.0M
2023-11-13 146.70 148.00 146.70 148.00 0.0M
2023-11-10 146.10 146.10 146.10 146.10 0.0M
2023-11-09 144.75 144.75 144.75 144.75 0.0M
2023-11-08 144.30 144.30 144.30 144.30 0.0M
2023-11-07 143.55 144.30 143.55 144.30 0.0M
2023-11-06 142.45 143.40 142.45 143.40 0.0M
2023-11-03 142.05 142.80 142.05 142.80 0.0M
2023-11-02 140.00 140.00 140.00 140.00 0.0M
2023-11-01 139.65 141.25 139.65 141.25 0.0M
2023-10-31 138.05 139.95 138.05 139.95 0.0M
2023-10-30 138.00 138.00 138.00 138.00 0.0M
2023-10-27 138.15 141.70 138.15 141.70 0.0M
2023-10-26 138.80 138.80 138.80 138.80 0.0M
2023-10-25 134.40 134.40 134.40 134.40 0.0M
2023-10-24 134.95 134.95 134.95 134.95 0.0M
2023-10-23 136.80 136.80 136.80 136.80 0.0M
2023-10-20 137.20 137.20 137.20 137.20 0.0M
2023-10-19 139.05 139.05 139.05 139.05 0.0M
2023-10-18 139.25 139.25 139.25 139.25 0.0M
2023-10-17 139.95 141.00 139.95 141.00 0.0M
2023-10-16 139.55 140.80 139.55 140.80 0.0M
2023-10-13 137.85 137.85 137.85 137.85 0.0M
2023-10-12 137.45 137.45 137.45 137.45 0.0M
2023-10-11 138.65 138.65 138.65 138.65 0.0M
2023-10-10 138.35 138.95 138.05 138.05 0.0M
2023-10-09 135.60 135.60 135.60 135.60 0.0M
2023-10-06 135.55 135.55 135.45 135.45 0.0M
2023-10-05 135.55 135.55 135.55 135.55 0.0M
2023-10-04 135.30 135.30 135.30 135.30 0.0M
2023-10-03 134.25 134.25 134.25 134.25 0.0M
2023-10-02 134.65 134.65 134.65 134.65 0.0M
2023-09-29 136.30 136.30 136.30 136.30 0.0M
2023-09-28 137.30 137.30 137.30 137.30 0.0M
2023-09-27 137.65 137.65 137.65 137.65 0.0M
2023-09-26 137.35 137.35 136.90 136.90 0.0M
2023-09-25 137.10 137.10 137.10 137.10 0.0M
2023-09-22 138.00 138.00 138.00 138.00 0.0M
2023-09-21 140.00 140.00 140.00 140.00 0.0M
2023-09-20 139.15 139.15 139.15 139.15 0.0M
2023-09-19 138.85 138.85 138.85 138.85 0.0M
2023-09-18 140.20 140.20 140.20 140.20 0.0M
2023-09-15 140.80 140.80 140.80 140.80 0.0M
2023-09-14 140.15 141.00 140.15 141.00 0.0M
2023-09-13 137.65 137.65 137.65 137.65 0.0M
2023-09-12 136.60 136.60 136.60 136.60 0.0M
2023-09-11 135.95 135.95 135.95 135.95 0.0M
2023-09-08 136.50 136.50 136.35 136.35 0.0M
2023-09-07 133.70 133.70 133.70 133.70 0.0M
2023-09-06 134.65 135.50 134.65 135.50 0.0M
2023-09-05 133.70 133.70 133.70 133.70 0.0M
2023-09-04 133.80 133.80 133.80 133.80 0.0M
2023-09-01 132.50 134.60 132.50 134.60 0.0M
2023-08-31 133.20 133.60 133.20 133.60 0.0M
2023-08-30 133.80 133.80 133.80 133.80 0.0M
2023-08-29 134.00 134.00 134.00 134.00 0.0M
2023-08-28 134.70 134.70 134.70 134.70 0.0M
2023-08-25 133.95 133.95 133.95 133.95 0.0M
2023-08-24 134.30 134.30 134.30 134.30 0.0M
2023-08-23 134.55 134.55 134.55 134.55 0.0M
2023-08-22 133.90 133.90 133.90 133.90 0.0M
2023-08-21 133.80 133.95 133.80 133.95 0.0M
2023-08-18 133.65 133.65 133.65 133.65 0.0M
2023-08-17 133.20 133.20 133.20 133.20 0.0M
2023-08-16 133.20 133.20 133.20 133.20 0.0M
2023-08-15 135.15 135.15 135.15 135.15 0.0M
2023-08-14 134.25 134.25 134.25 134.25 0.0M
2023-08-11 133.60 133.60 133.60 133.60 0.0M
2023-08-10 134.95 134.95 134.95 134.95 0.0M
2023-08-09 133.65 134.15 133.65 134.15 0.0M
2023-08-08 134.50 134.50 134.50 134.50 0.0M
2023-08-07 135.00 135.00 135.00 135.00 0.0M
2023-08-04 135.85 135.85 135.85 135.85 0.0M
2023-08-03 138.90 138.90 138.90 138.90 0.0M
2023-08-02 137.20 137.20 137.20 137.20 0.0M
2023-08-01 136.85 139.65 136.85 139.65 0.0M
2023-07-31 137.00 137.00 137.00 137.00 0.0M
2023-07-28 137.80 137.80 137.80 137.80 0.0M
2023-07-27 137.05 137.05 137.05 137.05 0.0M
2023-07-26 137.85 137.85 137.85 137.85 0.0M
2023-07-25 138.80 138.80 138.80 138.80 0.0M
2023-07-24 138.45 139.85 138.45 139.85 0.0M
2023-07-21 138.25 138.25 138.25 138.25 0.0M
2023-07-20 132.65 132.65 132.65 132.65 0.0M
2023-07-19 132.30 132.75 132.30 132.75 0.0M
2023-07-18 132.90 135.65 132.90 132.90 0.0M
2023-07-17 132.70 132.70 132.70 132.70 0.0M
2023-07-14 132.45 132.45 132.45 132.45 0.0M
2023-07-13 133.50 133.50 133.50 133.50 0.0M
2023-07-12 135.40 135.40 135.40 135.40 0.0M
2023-07-11 136.60 136.60 136.60 136.60 0.0M
2023-07-10 135.85 135.85 135.85 135.85 0.0M
2023-07-07 138.40 138.40 138.40 138.40 0.0M
2023-07-06 138.15 138.95 138.15 138.95 0.0M
2023-07-05 138.40 138.40 138.10 138.10 0.0M
2023-07-04 138.05 139.45 138.05 139.45 0.0M
2023-07-03 139.85 139.85 139.10 139.10 0.0M
2023-06-30 138.10 138.10 138.10 138.10 0.0M
2023-06-29 135.50 135.50 135.50 135.50 0.0M
2023-06-28 136.50 136.50 136.50 136.50 0.0M
2023-06-27 135.00 135.00 135.00 135.00 0.0M
2023-06-26 133.45 134.70 133.45 134.70 0.0M
2023-06-23 133.90 133.90 133.90 133.90 0.0M
2023-06-22 132.45 132.45 132.45 132.45 0.0M
2023-06-21 133.10 133.10 133.10 133.10 0.0M
2023-06-20 132.10 134.00 132.10 134.00 0.0M
2023-06-19 132.35 132.35 132.35 132.35 0.0M
2023-06-16 131.45 131.45 131.45 131.45 0.0M
2023-06-15 132.10 132.10 132.10 132.10 0.0M
2023-06-14 131.95 131.95 131.95 131.95 0.0M
2023-06-13 132.90 132.90 132.90 132.90 0.0M
2023-06-12 133.95 133.95 133.95 133.95 0.0M
2023-06-09 132.40 132.40 132.40 132.40 0.0M
2023-06-08 131.70 131.70 131.70 131.70 0.0M
2023-06-07 133.55 133.55 133.45 133.45 0.0M
2023-06-06 133.40 133.40 133.40 133.40 0.0M
2023-06-05 134.50 134.50 134.50 134.50 0.0M
2023-06-02 132.15 132.15 132.15 132.15 0.0M
2023-06-01 131.95 131.95 131.95 131.95 0.0M
2023-05-31 131.80 132.20 131.80 132.20 0.0M
2023-05-30 131.60 131.60 131.60 131.60 0.0M
2023-05-29 131.10 131.10 131.10 131.10 0.0M
2023-05-26 131.20 131.20 131.20 131.20 0.0M
2023-05-25 131.75 131.75 131.75 131.75 0.0M
2023-05-24 131.80 132.50 131.80 132.50 0.0M
2023-05-23 132.80 132.80 132.80 132.80 0.0M
2023-05-22 133.60 133.60 133.60 133.60 0.0M
2023-05-19 133.90 133.90 133.90 133.90 0.0M
2023-05-18 133.50 133.50 133.50 133.50 0.0M
2023-05-17 134.75 134.75 134.75 134.75 0.0M
2023-05-16 134.75 134.75 134.75 134.75 0.0M
2023-05-15 137.10 137.60 137.10 137.60 0.0M
2023-05-12 135.15 135.15 135.15 135.15 0.0M
2023-05-11 134.55 134.55 133.00 134.35 0.0M
2023-05-10 133.60 133.60 133.60 133.60 0.0M
2023-05-09 131.70 133.95 131.70 133.95 0.0M
2023-05-08 131.15 131.15 131.15 131.15 0.0M
2023-05-05 131.75 131.75 131.75 131.75 0.0M
2023-05-04 131.40 133.00 131.40 133.00 0.0M
2023-05-03 131.15 131.15 131.15 131.15 0.0M
2023-05-02 131.25 131.25 131.25 131.25 0.0M
2023-04-28 124.55 124.55 124.55 124.55 0.0M
2023-04-27 123.85 123.85 123.85 123.85 0.0M
2023-04-26 126.05 126.05 126.05 126.05 0.0M
2023-04-25 125.15 126.75 125.15 126.75 0.0M
2023-04-24 124.65 126.10 124.65 126.10 0.0M
2023-04-21 125.50 125.50 125.50 125.50 0.0M
2023-04-20 124.80 124.80 124.80 124.80 0.0M
2023-04-19 124.85 124.85 124.85 124.85 0.0M
2023-04-18 126.25 126.30 126.25 126.30 0.0M
2023-04-17 124.65 124.65 124.65 124.65 0.0M
2023-04-14 123.95 123.95 123.95 123.95 0.0M
2023-04-13 124.25 124.25 124.25 124.25 0.0M
2023-04-12 123.15 123.15 123.15 123.15 0.0M
2023-04-11 123.35 123.35 123.35 123.35 0.0M
2023-04-06 123.50 123.50 123.50 123.50 0.0M
2023-04-05 123.70 123.70 123.70 123.70 0.0M
2023-04-04 124.45 124.45 124.45 124.45 0.0M
2023-04-03 124.60 124.60 124.60 124.60 0.0M
2023-03-31 122.62 122.62 122.62 122.62 0.0M
2023-03-30 122.24 122.24 122.24 122.24 0.0M
2023-03-29 121.18 121.18 121.18 121.18 0.0M
2023-03-28 120.32 120.32 120.32 120.32 0.0M
2023-03-27 121.48 121.48 121.40 121.40 0.0M
2023-03-24 117.38 117.38 117.38 117.38 0.0M
2023-03-23 118.36 118.36 118.36 118.36 0.0M
2023-03-22 120.64 120.64 120.64 120.64 0.0M
2023-03-21 122.62 122.62 122.62 122.62 0.0M
2023-03-20 120.92 120.92 120.92 120.92 0.0M
2023-03-17 124.62 124.62 124.62 124.62 0.0M
2023-03-16 124.64 124.64 124.64 124.64 0.0M
2023-03-15 122.36 122.36 122.00 122.00 0.0M
2023-03-14 119.62 119.62 119.62 119.62 0.0M
2023-03-13 118.92 120.00 118.92 120.00 0.0M
2023-03-10 120.08 120.08 120.08 120.08 0.0M
2023-03-09 120.70 120.70 120.70 120.70 0.0M
2023-03-08 120.70 120.70 120.70 120.70 0.0M
2023-03-07 120.80 120.80 120.80 120.80 0.0M
2023-03-06 120.58 120.58 120.58 120.58 0.0M
2023-03-03 120.96 120.96 120.96 120.96 0.0M
2023-03-02 120.00 120.00 120.00 120.00 0.0M
2023-03-01 121.16 121.16 121.16 121.16 0.0M
2023-02-28 121.60 121.60 121.60 121.60 0.0M
2023-02-27 122.40 122.40 122.40 122.40 0.0M
2023-02-24 120.86 120.86 120.86 120.86 0.0M
2023-02-23 121.40 121.40 121.40 121.40 0.0M
2023-02-22 121.82 122.40 121.82 122.40 0.0M
2023-02-21 122.24 122.24 122.20 122.20 0.0M
2023-02-20 122.88 122.88 122.70 122.82 0.0M
2023-02-17 121.32 122.22 120.96 122.22 0.0M
2023-02-16 117.16 120.88 117.16 120.88 0.0M
2023-02-15 115.62 115.62 115.62 115.62 0.0M
2023-02-14 116.80 116.80 116.80 116.80 0.0M
2023-02-13 118.54 118.54 118.54 118.54 0.0M
2023-02-10 116.48 116.48 116.48 116.48 0.0M
2023-02-09 115.74 116.82 115.74 116.82 0.0M
2023-02-08 115.20 115.20 115.20 115.20 0.0M
2023-02-07 114.92 114.92 114.92 114.92 0.0M
2023-02-06 112.82 112.82 112.82 112.82 0.0M
2023-02-03 111.66 112.44 111.66 112.44 0.0M
2023-02-02 112.46 112.46 112.46 112.46 0.0M
2023-02-01 114.04 114.04 114.04 114.04 0.0M
2023-01-31 113.96 113.96 113.96 113.96 0.0M
2023-01-30 112.98 112.98 112.98 112.98 0.0M
2023-01-27 113.30 113.84 113.30 113.84 0.0M
2023-01-26 113.50 113.50 113.50 113.50 0.0M
2023-01-25 112.34 112.34 112.34 112.34 0.0M
2023-01-24 112.84 113.52 112.84 113.52 0.0M
2023-01-23 112.38 113.02 112.38 113.02 0.0M
2023-01-20 111.96 113.02 111.96 113.00 0.0M
2023-01-19 112.34 112.34 112.34 112.34 0.0M
2023-01-18 116.10 116.10 116.10 116.10 0.0M
2023-01-17 114.72 114.72 114.72 114.72 0.0M
2023-01-16 114.66 114.66 114.66 114.66 0.0M
2023-01-13 112.90 112.90 112.90 112.90 0.0M
2023-01-12 117.30 117.30 115.94 115.94 0.0M
2023-01-11 116.00 117.34 116.00 117.34 0.0M
2023-01-10 118.34 118.34 118.34 118.34 0.0M
2023-01-09 120.88 120.90 120.88 120.90 0.0M
2023-01-06 119.14 119.14 119.14 119.14 0.0M
2023-01-05 120.18 120.18 120.18 120.18 0.0M
2023-01-04 121.42 121.42 121.42 121.42 0.0M
2023-01-03 122.02 122.02 122.02 122.02 0.0M
2023-01-02 120.10 120.10 120.10 120.10 0.0M