Reckitt Benckiser

RKT
🏛️ germany →
65.06
Last Update: 2025-10-03
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 76.20 76.60 76.20 76.60 0.0M
2021-12-29 75.30 76.60 75.30 76.50 0.0M
2021-12-28 74.60 75.60 74.00 75.60 0.0M
2021-12-27 74.20 74.80 74.20 74.40 0.0M
2021-12-23 74.40 75.50 74.40 75.30 0.0M
2021-12-22 74.20 74.20 74.20 74.20 0.0M
2021-12-21 74.20 74.60 74.00 74.00 0.0M
2021-12-20 73.20 73.70 73.20 73.70 0.0M
2021-12-17 72.60 74.00 72.60 74.00 0.0M
2021-12-16 73.00 73.30 72.80 73.30 0.0M
2021-12-15 73.00 73.00 72.50 72.50 0.0M
2021-12-14 71.90 71.90 71.90 71.90 0.0M
2021-12-13 71.80 72.80 71.70 72.40 0.0M
2021-12-10 71.80 73.20 71.80 72.50 0.0M
2021-12-09 72.90 72.90 72.50 72.80 0.0M
2021-12-08 72.80 73.40 72.80 73.20 0.0M
2021-12-07 73.90 73.90 72.50 72.90 0.0M
2021-12-06 72.80 73.90 72.80 73.90 0.0M
2021-12-03 72.30 73.30 72.30 72.40 0.0M
2021-12-02 71.50 72.50 71.50 72.50 0.0M
2021-12-01 71.60 72.10 71.50 72.10 0.0M
2021-11-30 72.10 72.60 71.00 71.00 0.0M
2021-11-29 72.70 72.80 72.50 72.50 0.0M
2021-11-26 72.80 73.60 72.30 73.30 0.0M
2021-11-25 73.80 74.40 73.60 74.40 0.0M
2021-11-24 73.90 74.30 73.70 73.70 0.0M
2021-11-23 73.10 73.90 73.10 73.90 0.0M
2021-11-22 74.50 75.00 74.00 74.00 0.0M
2021-11-19 72.90 75.00 72.80 74.60 0.0M
2021-11-18 72.60 73.00 72.60 72.80 0.0M
2021-11-17 73.40 73.40 72.50 72.70 0.0M
2021-11-16 73.50 73.60 73.50 73.60 0.0M
2021-11-15 73.00 73.40 72.70 73.40 0.0M
2021-11-12 72.50 73.40 72.50 73.20 0.0M
2021-11-11 72.50 73.20 72.50 72.90 0.0M
2021-11-10 71.50 72.60 71.50 72.40 0.0M
2021-11-09 70.80 71.30 70.80 71.10 0.0M
2021-11-08 70.30 70.50 70.20 70.50 0.0M
2021-11-05 71.00 71.40 70.50 70.50 0.0M
2021-11-04 71.00 71.40 70.70 71.20 0.0M
2021-11-03 71.30 71.30 70.50 71.00 0.0M
2021-11-02 70.70 71.30 70.70 71.30 0.0M
2021-11-01 70.40 71.30 70.40 71.30 0.0M
2021-10-29 70.50 70.50 69.70 70.00 0.0M
2021-10-28 69.20 70.50 69.20 70.50 0.0M
2021-10-27 69.70 69.70 68.50 68.90 0.0M
2021-10-26 66.10 69.40 66.10 69.40 0.0M
2021-10-25 65.90 65.90 64.90 65.00 0.0M
2021-10-22 66.40 66.40 66.10 66.10 0.0M
2021-10-21 64.80 66.00 64.80 66.00 0.0M
2021-10-20 64.70 65.50 64.70 64.90 0.0M
2021-10-19 65.30 65.30 64.30 64.90 0.0M
2021-10-18 64.70 65.40 64.70 64.90 0.0M
2021-10-15 65.70 65.70 64.80 64.80 0.0M
2021-10-14 65.20 65.20 64.40 64.90 0.0M
2021-10-13 65.30 65.30 64.60 64.70 0.0M
2021-10-12 64.30 65.60 64.30 65.30 0.0M
2021-10-11 64.80 64.80 64.50 64.70 0.0M
2021-10-08 65.20 65.20 64.80 64.80 0.0M
2021-10-07 65.40 65.40 64.90 64.90 0.0M
2021-10-06 65.70 65.70 64.80 65.00 0.0M
2021-10-05 66.30 66.70 65.70 65.70 0.0M
2021-10-04 67.80 67.80 66.50 66.90 0.0M
2021-10-01 67.70 67.90 67.70 67.80 0.0M
2021-09-30 68.20 68.80 68.00 68.30 0.0M
2021-09-29 67.40 68.10 67.40 68.10 0.0M
2021-09-28 68.40 68.40 67.50 67.50 0.0M
2021-09-27 69.00 69.00 68.00 68.10 0.0M
2021-09-24 68.30 69.00 68.30 68.70 0.0M
2021-09-23 69.00 69.30 68.30 68.80 0.0M
2021-09-22 69.70 69.70 68.70 69.00 0.0M
2021-09-21 69.50 69.50 68.90 69.00 0.0M
2021-09-20 69.00 69.50 68.60 69.50 0.0M
2021-09-17 69.30 69.90 69.30 69.90 0.0M
2021-09-16 69.00 70.80 69.00 70.80 0.0M
2021-09-15 67.70 69.80 67.70 69.70 0.0M
2021-09-14 67.70 68.70 67.70 68.30 0.0M
2021-09-13 67.10 67.90 67.10 67.60 0.0M
2021-09-10 67.60 67.60 66.70 66.90 0.0M
2021-09-09 68.20 68.20 67.40 67.70 0.0M
2021-09-08 68.70 68.70 68.20 68.40 0.0M
2021-09-07 67.70 67.90 67.00 67.90 0.0M
2021-09-06 67.30 67.80 67.30 67.60 0.0M
2021-09-03 66.10 67.30 65.90 67.10 0.0M
2021-09-02 65.50 66.00 65.50 66.00 0.0M
2021-09-01 65.70 65.90 65.50 65.80 0.0M
2021-08-31 65.70 65.70 65.10 65.20 0.0M
2021-08-30 65.80 66.50 65.40 65.40 0.0M
2021-08-27 65.60 65.60 65.10 65.40 0.0M
2021-08-26 65.50 65.90 65.30 65.60 0.0M
2021-08-25 66.00 66.20 65.30 65.30 0.0M
2021-08-24 66.50 66.70 65.60 66.10 0.0M
2021-08-23 67.50 67.50 66.10 66.60 0.0M
2021-08-20 66.50 66.90 66.20 66.90 0.0M
2021-08-19 67.50 67.50 66.30 66.50 0.0M
2021-08-18 67.00 67.90 67.00 67.60 0.0M
2021-08-17 67.20 67.20 66.40 66.90 0.0M
2021-08-16 67.40 67.40 65.70 65.70 0.0M
2021-08-13 67.80 67.80 66.70 67.10 0.0M
2021-08-12 67.80 67.80 67.20 67.50 0.0M
2021-08-11 67.40 68.30 67.40 67.90 0.0M
2021-08-10 67.90 68.10 67.30 67.40 0.0M
2021-08-09 67.90 68.00 67.20 67.20 0.0M
2021-08-06 67.00 67.50 66.70 67.00 0.0M
2021-08-05 67.20 67.20 66.50 66.90 0.0M
2021-08-04 67.20 67.90 66.90 67.60 0.0M
2021-08-03 66.90 67.80 66.30 67.10 0.0M
2021-08-02 67.00 67.10 65.70 67.10 0.0M
2021-07-30 66.30 66.30 65.20 65.50 0.0M
2021-07-29 66.90 67.00 66.10 66.50 0.0M
2021-07-28 68.40 68.70 65.60 66.60 0.0M
2021-07-27 73.80 73.80 67.40 68.90 0.0M
2021-07-26 73.90 74.20 73.70 74.00 0.0M
2021-07-23 73.50 74.00 73.20 74.00 0.0M
2021-07-22 75.20 75.20 72.80 73.30 0.0M
2021-07-21 75.50 75.70 74.90 75.10 0.0M
2021-07-20 76.40 76.40 75.60 75.60 0.0M
2021-07-19 75.90 76.20 75.90 76.00 0.0M
2021-07-16 75.50 76.40 75.50 76.40 0.0M
2021-07-15 75.70 75.90 75.50 75.50 0.0M
2021-07-14 76.30 76.30 75.70 76.10 0.0M
2021-07-13 76.20 76.60 76.00 76.00 0.0M
2021-07-12 76.30 77.00 76.30 76.90 0.0M
2021-07-09 76.10 76.50 76.10 76.20 0.0M
2021-07-08 78.10 78.10 75.70 75.80 0.0M
2021-07-07 76.60 78.00 76.30 78.00 0.0M
2021-07-06 75.90 76.70 75.90 76.70 0.0M
2021-07-05 76.10 76.60 76.00 76.60 0.0M
2021-07-02 76.30 76.30 75.70 75.90 0.0M
2021-07-01 76.30 76.30 75.30 76.00 0.0M
2021-06-30 75.90 76.30 75.30 75.80 0.0M
2021-06-29 77.10 77.10 75.80 75.80 0.0M
2021-06-28 75.40 76.50 75.40 76.50 0.0M
2021-06-25 76.10 76.10 75.60 75.90 0.0M
2021-06-24 76.50 76.90 76.50 76.80 0.0M
2021-06-23 76.90 77.40 76.40 76.40 0.0M
2021-06-22 76.60 77.10 76.20 76.70 0.0M
2021-06-21 75.30 77.00 75.30 76.70 0.0M
2021-06-18 78.40 78.40 75.90 76.00 0.0M
2021-06-17 77.70 78.50 77.30 78.20 0.0M
2021-06-16 78.10 79.10 78.10 78.90 0.0M
2021-06-15 77.50 78.50 77.50 78.20 0.0M
2021-06-14 76.60 77.50 76.60 77.40 0.0M
2021-06-11 76.20 77.00 76.20 76.50 0.0M
2021-06-10 75.80 76.40 75.80 76.30 0.0M
2021-06-09 75.80 76.00 75.40 75.40 0.0M
2021-06-08 75.60 76.10 75.60 76.10 0.0M
2021-06-07 76.10 76.90 75.70 75.70 0.0M
2021-06-04 75.50 76.50 75.50 76.50 0.0M
2021-06-03 74.80 75.30 74.60 75.30 0.0M
2021-06-02 75.50 76.10 74.70 74.70 0.0M
2021-06-01 74.90 76.00 74.90 75.60 0.0M
2021-05-31 75.30 75.60 74.80 75.20 0.0M
2021-05-28 75.90 75.90 74.60 74.60 0.0M
2021-05-27 76.00 76.00 75.70 75.70 0.0M
2021-05-26 76.00 77.00 76.00 76.10 0.0M
2021-05-25 76.00 76.20 75.30 75.50 0.0M
2021-05-21 76.10 76.50 76.00 76.20 0.0M
2021-05-20 74.40 75.90 74.40 75.40 0.0M
2021-05-19 74.40 74.40 73.90 74.40 0.0M
2021-05-18 74.80 74.90 74.80 74.80 0.0M
2021-05-17 74.90 75.00 74.40 74.50 0.0M
2021-05-14 74.50 74.80 74.50 74.80 0.0M
2021-05-13 73.50 73.50 73.50 73.50 0.0M
2021-05-12 73.50 74.40 73.50 74.30 0.0M
2021-05-11 74.10 74.10 73.50 73.50 0.0M
2021-05-10 74.50 74.80 74.30 74.50 0.0M
2021-05-07 75.10 75.10 73.80 74.20 0.0M
2021-05-06 74.90 75.20 74.30 74.90 0.0M
2021-05-05 75.40 76.00 75.40 75.80 0.0M
2021-05-04 75.80 75.80 75.00 75.20 0.0M
2021-05-03 75.10 76.50 75.10 76.50 0.0M
2021-04-30 74.40 74.40 74.40 74.40 0.0M
2021-04-29 74.50 74.70 74.30 74.70 0.0M
2021-04-28 75.90 75.90 73.60 74.30 0.0M
2021-04-27 77.30 77.30 76.40 76.40 0.0M
2021-04-26 77.90 77.90 77.10 77.50 0.0M
2021-04-23 79.20 79.20 77.40 77.40 0.0M
2021-04-22 79.30 79.80 79.10 79.70 0.0M
2021-04-21 78.20 78.50 78.20 78.50 0.0M
2021-04-20 78.70 78.70 78.30 78.50 0.0M
2021-04-19 77.70 78.70 77.70 78.60 0.0M
2021-04-16 77.30 78.00 77.30 77.90 0.0M
2021-04-15 77.60 77.90 76.90 77.90 0.0M
2021-04-14 78.00 78.70 76.20 76.60 0.0M
2021-04-13 77.90 77.90 77.30 77.50 0.0M
2021-04-12 76.10 78.70 76.10 78.70 0.0M
2021-04-09 78.30 78.30 77.20 77.40 0.0M
2021-04-08 76.40 77.80 76.40 77.80 0.0M
2021-04-07 77.10 77.60 75.40 77.60 0.0M
2021-04-06 78.10 78.10 75.60 75.60 0.0M
2021-04-01 77.30 77.80 77.30 77.80 0.0M
2021-03-31 76.62 78.18 76.62 77.72 0.0M
2021-03-30 78.18 78.18 76.90 76.90 0.0M
2021-03-29 76.70 78.70 76.70 78.66 0.0M
2021-03-26 75.94 75.94 75.28 75.62 0.0M
2021-03-25 75.38 76.36 75.38 76.02 0.0M
2021-03-24 76.54 77.16 75.50 75.50 0.0M
2021-03-23 75.80 77.72 75.80 76.58 0.0M
2021-03-22 74.72 76.70 74.56 75.30 0.0M
2021-03-19 74.80 74.80 74.72 74.72 0.0M
2021-03-18 75.46 75.46 74.76 74.76 0.0M
2021-03-17 74.82 74.98 74.74 74.80 0.0M
2021-03-16 73.50 74.98 73.50 74.98 0.0M
2021-03-15 74.20 74.20 73.40 73.52 0.0M
2021-03-12 72.04 73.22 72.04 73.16 0.0M
2021-03-11 73.34 73.38 72.42 72.42 0.0M
2021-03-10 72.48 73.52 72.48 73.52 0.0M
2021-03-09 74.30 74.30 72.88 72.88 0.0M
2021-03-08 74.20 74.20 72.82 72.82 0.0M
2021-03-05 73.24 74.16 73.04 73.30 0.0M
2021-03-04 71.22 74.06 71.22 73.82 0.0M
2021-03-03 72.00 72.00 71.50 71.50 0.0M
2021-03-02 70.92 72.78 70.92 72.78 0.0M
2021-03-01 70.08 70.96 70.08 70.80 0.0M
2021-02-26 69.00 70.74 69.00 70.04 0.0M
2021-02-25 70.60 70.60 69.26 69.66 0.0M
2021-02-24 68.90 72.00 68.90 71.34 0.0M
2021-02-23 70.00 70.10 68.26 70.10 0.0M
2021-02-22 70.16 70.48 68.26 70.30 0.0M
2021-02-19 73.06 73.06 71.92 71.92 0.0M
2021-02-18 73.04 73.04 72.98 72.98 0.0M
2021-02-17 73.22 73.26 72.34 73.08 0.0M
2021-02-16 73.68 73.68 73.32 73.32 0.0M
2021-02-15 72.54 74.00 72.54 74.00 0.0M
2021-02-12 71.60 72.58 71.60 72.58 0.0M
2021-02-11 72.20 72.38 71.74 71.74 0.0M
2021-02-10 71.86 72.44 71.86 71.88 0.0M
2021-02-09 72.10 72.10 71.02 71.34 0.0M
2021-02-08 71.32 73.38 71.32 72.04 0.0M
2021-02-05 72.10 73.00 71.02 71.68 0.0M
2021-02-04 71.90 73.44 71.82 71.94 0.0M
2021-02-03 71.56 72.30 71.56 71.96 0.0M
2021-02-02 71.80 72.18 71.28 71.64 0.0M
2021-02-01 70.88 71.92 70.88 71.64 0.0M
2021-01-29 71.86 71.86 70.80 71.08 0.0M
2021-01-28 74.14 74.14 72.40 73.42 0.0M
2021-01-27 73.12 74.24 73.12 73.88 0.0M
2021-01-26 73.56 74.46 72.84 72.90 0.0M
2021-01-25 71.58 74.28 71.58 74.10 0.0M
2021-01-22 72.00 72.00 71.14 71.24 0.0M
2021-01-21 71.00 72.44 71.00 72.40 0.0M
2021-01-20 71.00 71.86 70.80 70.80 0.0M
2021-01-19 71.10 71.40 70.78 71.00 0.0M
2021-01-18 72.00 72.00 70.96 71.26 0.0M
2021-01-15 71.90 71.90 71.52 71.74 0.0M
2021-01-14 71.88 72.28 71.88 72.22 0.0M
2021-01-13 72.40 72.40 71.80 71.86 0.0M
2021-01-12 74.00 74.00 71.94 72.68 0.0M
2021-01-11 75.02 75.06 74.22 74.62 0.0M
2021-01-08 75.02 75.02 74.00 74.18 0.0M
2021-01-07 75.64 75.64 74.52 74.52 0.0M
2021-01-06 75.80 75.80 75.68 75.70 0.0M
2021-01-05 76.36 76.36 74.82 75.50 0.0M
2021-01-04 73.30 76.50 73.30 76.02 0.0M