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
2022-12-30 65.20 65.70 65.20 65.70 0.0M
2022-12-29 65.50 65.50 65.10 65.10 0.0M
2022-12-28 65.70 66.40 65.60 66.40 0.0M
2022-12-27 66.30 66.40 66.20 66.40 0.0M
2022-12-23 65.30 65.30 65.30 65.30 0.0M
2022-12-22 66.00 66.30 65.50 65.50 0.0M
2022-12-21 65.90 66.10 65.90 66.10 0.0M
2022-12-20 65.30 67.40 65.10 65.10 0.0M
2022-12-19 66.70 66.90 66.10 66.90 0.0M
2022-12-16 66.60 66.60 65.80 65.80 0.0M
2022-12-15 67.70 67.70 67.70 67.70 0.0M
2022-12-14 68.40 68.80 67.60 68.80 0.0M
2022-12-13 67.90 68.60 67.90 68.60 0.0M
2022-12-12 68.50 68.50 68.50 68.50 0.0M
2022-12-09 68.70 69.20 68.60 69.20 0.0M
2022-12-08 69.50 69.50 68.50 68.50 0.0M
2022-12-07 69.50 70.00 69.50 70.00 0.0M
2022-12-06 69.80 70.40 69.80 70.20 0.0M
2022-12-05 70.80 70.80 70.30 70.70 0.0M
2022-12-02 70.70 70.70 70.70 70.70 0.0M
2022-12-01 70.10 71.40 70.10 71.30 0.0M
2022-11-30 69.90 70.20 69.60 70.20 0.0M
2022-11-29 69.90 70.10 69.80 69.90 0.0M
2022-11-28 68.60 70.20 68.60 70.10 0.0M
2022-11-25 69.10 69.10 69.10 69.10 0.0M
2022-11-24 68.80 70.00 68.80 69.20 0.0M
2022-11-23 69.10 69.20 68.10 68.90 0.0M
2022-11-22 69.00 69.20 68.90 68.90 0.0M
2022-11-21 67.10 68.40 67.10 68.10 0.0M
2022-11-18 66.90 67.50 66.90 67.40 0.0M
2022-11-17 66.60 66.80 66.20 66.70 0.0M
2022-11-16 65.50 66.70 65.20 66.70 0.0M
2022-11-15 64.60 66.10 64.60 65.80 0.0M
2022-11-14 63.90 65.10 63.90 64.70 0.0M
2022-11-11 65.90 65.90 63.40 64.00 0.0M
2022-11-10 64.30 66.10 64.30 65.60 0.0M
2022-11-09 65.50 65.50 64.60 64.60 0.0M
2022-11-08 65.40 65.40 65.00 65.00 0.0M
2022-11-07 66.00 66.00 64.70 64.70 0.0M
2022-11-04 66.50 66.50 64.90 65.80 0.0M
2022-11-03 66.40 66.80 65.60 66.10 0.0M
2022-11-02 67.10 67.10 67.10 67.10 0.0M
2022-11-01 67.70 67.90 67.50 67.50 0.0M
2022-10-31 66.40 67.70 66.40 67.70 0.0M
2022-10-28 64.50 65.90 64.50 65.90 0.0M
2022-10-27 66.20 66.20 65.10 65.40 0.0M
2022-10-26 68.40 68.40 65.60 66.60 0.0M
2022-10-25 68.60 69.30 68.40 69.10 0.0M
2022-10-24 68.30 68.30 68.30 68.30 0.0M
2022-10-21 67.40 67.40 67.40 67.40 0.0M
2022-10-20 67.80 68.40 67.80 68.40 0.0M
2022-10-19 68.20 68.20 67.30 67.80 0.0M
2022-10-18 67.10 67.90 67.10 67.60 0.0M
2022-10-17 67.00 68.20 67.00 68.20 0.0M
2022-10-14 67.70 68.10 66.80 67.30 0.0M
2022-10-13 67.20 67.20 66.20 66.70 0.0M
2022-10-12 67.30 67.60 67.30 67.50 0.0M
2022-10-11 67.10 67.10 67.10 67.10 0.0M
2022-10-10 66.90 67.40 66.90 67.20 0.0M
2022-10-07 67.60 68.10 67.60 67.80 0.0M
2022-10-06 68.40 68.90 67.40 67.40 0.0M
2022-10-05 68.30 68.30 68.20 68.20 0.0M
2022-10-04 69.50 69.50 68.70 68.70 0.0M
2022-10-03 68.90 68.90 67.90 67.90 0.0M
2022-09-30 68.70 69.30 68.20 68.20 0.0M
2022-09-29 68.00 68.80 68.00 68.70 0.0M
2022-09-28 68.40 68.40 67.20 68.10 0.0M
2022-09-27 69.10 69.10 69.10 69.10 0.0M
2022-09-26 67.00 68.20 67.00 68.20 0.0M
2022-09-23 71.20 71.20 67.30 67.40 0.0M
2022-09-22 71.10 71.10 71.10 71.10 0.0M
2022-09-21 72.00 72.00 71.80 71.80 0.0M
2022-09-20 72.10 72.10 72.10 72.10 0.0M
2022-09-19 71.90 72.30 71.90 72.00 0.0M
2022-09-16 73.00 73.00 72.90 72.90 0.0M
2022-09-15 74.60 75.50 73.80 73.80 0.0M
2022-09-14 75.50 75.70 75.00 75.20 0.0M
2022-09-13 76.60 77.00 76.30 76.30 0.0M
2022-09-12 75.60 76.40 75.60 76.30 0.0M
2022-09-09 75.60 76.70 75.60 75.80 0.0M
2022-09-08 75.00 75.80 75.00 75.80 0.0M
2022-09-07 74.70 75.80 74.70 75.30 0.0M
2022-09-06 74.70 76.00 74.70 76.00 0.0M
2022-09-05 72.20 75.10 72.20 74.70 0.0M
2022-09-02 74.00 75.40 74.00 74.70 0.0M
2022-09-01 76.90 76.90 73.40 73.40 0.0M
2022-08-31 77.30 78.10 77.10 78.10 0.0M
2022-08-30 77.30 77.80 76.80 76.80 0.0M
2022-08-29 76.60 76.60 76.60 76.60 0.0M
2022-08-26 78.40 78.40 77.90 77.90 0.0M
2022-08-25 79.10 79.70 78.20 78.50 0.0M
2022-08-24 78.00 79.70 78.00 79.00 0.0M
2022-08-23 79.50 80.00 78.60 78.60 0.0M
2022-08-22 78.10 79.70 78.10 79.70 0.0M
2022-08-19 76.90 78.20 76.90 78.20 0.0M
2022-08-18 78.30 78.30 78.30 78.30 0.0M
2022-08-17 77.80 79.00 77.80 79.00 0.0M
2022-08-16 78.20 78.30 78.20 78.30 0.0M
2022-08-15 77.30 78.20 77.30 78.20 0.0M
2022-08-12 78.10 78.10 77.30 77.30 0.0M
2022-08-11 78.50 78.50 77.90 78.10 0.0M
2022-08-10 78.50 78.50 77.90 78.40 0.0M
2022-08-09 79.00 79.30 79.00 79.20 0.0M
2022-08-08 79.10 80.00 79.00 79.00 0.0M
2022-08-05 80.20 80.20 79.00 79.00 0.0M
2022-08-04 81.40 81.40 80.80 80.80 0.0M
2022-08-03 81.60 82.10 80.90 82.10 0.0M
2022-08-02 79.30 81.60 79.30 81.40 0.0M
2022-08-01 79.30 81.00 79.30 79.60 0.0M
2022-07-29 77.70 79.70 77.70 79.70 0.0M
2022-07-28 78.50 78.70 78.10 78.10 0.0M
2022-07-27 77.00 81.00 77.00 79.60 0.0M
2022-07-26 75.10 75.10 75.10 75.10 0.0M
2022-07-25 73.30 75.40 73.30 75.40 0.0M
2022-07-22 73.50 74.70 73.50 74.70 0.0M
2022-07-21 74.70 75.00 73.30 75.00 0.0M
2022-07-20 76.20 76.20 74.80 74.80 0.0M
2022-07-19 76.40 76.40 76.40 76.40 0.0M
2022-07-18 75.50 76.80 75.50 76.30 0.0M
2022-07-15 76.50 77.10 76.40 76.40 0.0M
2022-07-14 76.80 76.80 76.80 76.80 0.0M
2022-07-13 76.40 77.00 75.90 77.00 0.0M
2022-07-12 75.20 76.00 75.20 76.00 0.0M
2022-07-11 74.70 75.70 74.70 75.70 0.0M
2022-07-08 74.50 74.50 74.00 74.10 0.0M
2022-07-07 74.90 74.90 74.00 74.00 0.0M
2022-07-06 73.60 73.60 73.60 73.60 0.0M
2022-07-05 73.10 73.60 72.30 72.30 0.0M
2022-07-04 73.40 73.40 72.70 72.70 0.0M
2022-07-01 71.20 72.10 71.20 71.90 0.0M
2022-06-30 70.90 72.10 70.90 72.10 0.0M
2022-06-29 72.90 73.20 71.70 72.20 0.0M
2022-06-28 72.70 73.40 72.00 72.40 0.0M
2022-06-27 73.30 73.60 73.30 73.40 0.0M
2022-06-24 73.50 73.70 73.40 73.70 0.0M
2022-06-23 71.20 72.70 71.20 72.20 0.0M
2022-06-22 70.30 72.10 70.30 72.10 0.0M
2022-06-21 71.90 72.00 71.70 71.80 0.0M
2022-06-20 70.60 70.60 70.60 70.60 0.0M
2022-06-17 70.90 71.00 70.90 71.00 0.0M
2022-06-16 70.20 71.10 70.20 71.10 0.0M
2022-06-15 69.00 70.50 69.00 70.50 0.0M
2022-06-14 71.80 71.80 70.10 70.10 0.0M
2022-06-13 70.20 71.80 70.20 71.60 0.0M
2022-06-10 71.70 72.00 71.30 72.00 0.0M
2022-06-09 71.60 72.90 71.60 71.60 0.0M
2022-06-08 73.00 73.00 73.00 73.00 0.0M
2022-06-07 72.50 73.40 72.50 73.40 0.0M
2022-06-06 72.60 73.10 72.60 73.10 0.0M
2022-06-03 73.50 74.20 72.60 72.60 0.0M
2022-06-02 73.00 73.00 73.00 73.00 0.0M
2022-06-01 73.00 73.30 73.00 73.30 0.0M
2022-05-31 71.30 72.00 71.30 72.00 0.0M
2022-05-30 72.40 72.40 72.10 72.10 0.0M
2022-05-27 72.90 73.30 72.00 72.00 0.0M
2022-05-26 73.10 73.10 73.10 73.10 0.0M
2022-05-25 73.50 73.50 73.30 73.50 0.0M
2022-05-24 73.50 73.50 72.90 72.90 0.0M
2022-05-23 74.80 74.80 74.10 74.60 0.0M
2022-05-20 73.60 74.70 73.60 74.40 0.0M
2022-05-19 75.60 75.60 73.00 73.40 0.0M
2022-05-18 76.10 76.70 75.80 76.60 0.0M
2022-05-17 76.30 76.90 76.30 76.90 0.0M
2022-05-16 76.70 76.70 76.70 76.70 0.0M
2022-05-13 77.00 77.00 76.30 76.30 0.0M
2022-05-12 73.40 77.00 73.40 76.50 0.0M
2022-05-11 75.00 75.50 74.40 74.90 0.0M
2022-05-10 74.10 74.10 74.10 74.10 0.0M
2022-05-09 73.30 73.90 73.30 73.90 0.0M
2022-05-06 75.60 75.60 75.10 75.10 0.0M
2022-05-05 76.70 76.70 76.70 76.70 0.0M
2022-05-04 75.20 75.20 75.20 75.20 0.0M
2022-05-03 73.80 75.70 73.80 75.50 0.0M
2022-05-02 74.00 75.20 72.20 73.10 0.0M
2022-04-29 75.10 75.30 75.10 75.30 0.0M
2022-04-28 74.10 74.30 73.70 74.10 0.0M
2022-04-27 73.80 75.10 73.80 74.60 0.0M
2022-04-26 75.90 75.90 74.00 74.00 0.0M
2022-04-25 74.30 75.10 74.30 75.10 0.0M
2022-04-22 73.10 74.30 73.10 74.30 0.0M
2022-04-21 74.30 74.50 74.30 74.50 0.0M
2022-04-20 72.80 73.70 72.80 73.70 0.0M
2022-04-19 73.90 73.90 71.30 71.70 0.0M
2022-04-14 71.60 74.30 71.60 73.60 0.0M
2022-04-13 70.30 71.70 70.30 71.70 0.0M
2022-04-12 70.40 70.80 70.40 70.80 0.0M
2022-04-11 71.20 71.20 70.20 70.30 0.0M
2022-04-08 71.60 71.60 71.60 71.60 0.0M
2022-04-07 70.90 70.90 70.90 70.90 0.0M
2022-04-06 71.60 71.60 71.60 71.60 0.0M
2022-04-05 72.40 72.40 71.70 71.80 0.0M
2022-04-04 71.60 71.90 71.60 71.90 0.0M
2022-04-01 70.30 72.00 70.30 72.00 0.0M
2022-03-31 68.70 70.20 68.70 69.90 0.0M
2022-03-30 68.20 69.30 67.90 69.30 0.0M
2022-03-29 68.10 68.10 68.10 68.10 0.0M
2022-03-28 65.60 67.90 65.60 67.70 0.0M
2022-03-25 68.60 68.60 68.00 68.00 0.0M
2022-03-24 68.30 68.30 68.30 68.30 0.0M
2022-03-23 71.70 71.70 68.50 68.60 0.0M
2022-03-22 70.20 72.00 70.20 72.00 0.0M
2022-03-21 71.40 71.40 70.20 70.20 0.0M
2022-03-18 70.00 70.30 69.90 70.30 0.0M
2022-03-17 69.50 69.50 68.90 69.40 0.0M
2022-03-16 69.60 70.10 69.60 70.10 0.0M
2022-03-15 68.70 70.40 68.70 70.40 0.0M
2022-03-14 67.60 68.40 67.60 68.40 0.0M
2022-03-11 70.30 70.30 68.10 69.00 0.0M
2022-03-10 69.90 70.20 69.80 69.80 0.0M
2022-03-09 67.40 70.50 67.40 70.50 0.0M
2022-03-08 67.20 67.20 67.00 67.00 0.0M
2022-03-07 71.00 71.00 67.10 67.50 0.0M
2022-03-04 73.80 73.80 70.10 70.10 0.0M
2022-03-03 74.80 74.80 74.20 74.50 0.0M
2022-03-02 75.90 75.90 75.90 75.90 0.0M
2022-03-01 75.80 76.90 75.80 76.90 0.0M
2022-02-28 76.00 76.70 76.00 76.10 0.0M
2022-02-25 74.20 76.50 74.20 76.50 0.0M
2022-02-24 73.50 75.20 72.60 72.60 0.0M
2022-02-23 75.60 76.80 75.60 76.80 0.0M
2022-02-22 72.50 76.60 72.50 75.20 0.0M
2022-02-21 75.70 77.70 75.70 77.70 0.0M
2022-02-18 73.30 76.90 73.30 75.80 0.0M
2022-02-17 70.10 74.30 70.10 74.20 0.0M
2022-02-16 70.80 71.30 70.20 70.30 0.0M
2022-02-15 71.70 71.70 70.80 71.00 0.0M
2022-02-14 70.10 72.10 70.10 72.10 0.0M
2022-02-11 69.40 70.80 69.40 70.70 0.0M
2022-02-10 70.10 70.10 69.00 70.00 0.0M
2022-02-09 70.00 70.40 70.00 70.40 0.0M
2022-02-08 69.90 70.90 69.10 69.20 0.0M
2022-02-07 70.10 70.30 69.50 70.30 0.0M
2022-02-04 71.90 71.90 69.50 69.60 0.0M
2022-02-03 73.60 73.90 72.50 72.50 0.0M
2022-02-02 72.90 73.10 72.90 73.10 0.0M
2022-02-01 72.90 73.90 72.90 73.10 0.0M
2022-01-31 73.60 73.60 72.80 72.80 0.0M
2022-01-28 75.30 75.30 74.60 74.60 0.0M
2022-01-27 73.90 76.00 73.90 76.00 0.0M
2022-01-26 76.50 76.50 74.90 74.90 0.0M
2022-01-25 78.10 78.10 76.20 76.20 0.0M
2022-01-24 76.90 78.90 76.70 78.50 0.0M
2022-01-21 77.30 77.80 77.10 77.10 0.0M
2022-01-20 76.50 78.00 76.50 76.80 0.0M
2022-01-19 76.00 77.00 75.70 77.00 0.0M
2022-01-18 77.10 77.10 76.30 76.30 0.0M
2022-01-17 74.40 77.50 74.40 76.80 0.0M
2022-01-14 74.60 75.40 74.60 75.00 0.0M
2022-01-13 75.00 75.50 74.50 75.30 0.0M
2022-01-12 75.10 75.60 74.60 74.60 0.0M
2022-01-11 76.20 76.20 75.10 75.10 0.0M
2022-01-10 75.10 76.60 75.10 76.00 0.0M
2022-01-07 75.10 76.50 75.10 76.50 0.0M
2022-01-06 75.60 76.10 75.60 76.10 0.0M
2022-01-05 76.00 77.00 76.00 76.50 0.0M
2022-01-04 76.50 76.90 76.10 76.80 0.0M
2022-01-03 76.40 76.40 74.30 75.40 0.0M