RTL

RRTL
🏛️ germany →
35.25
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 35.25 35.25 35.20 35.20 1.9K
08:05 35.25 35.25 35.25 35.25 0.1K
08:10 35.25 35.25 35.25 35.25 0.1K
08:20 35.25 35.25 35.20 35.20 0.4K
08:25 35.25 35.25 35.20 35.20 0.3K
08:30 35.25 35.25 35.25 35.25 0.1K
08:35 35.25 35.25 35.25 35.25 0.1K
08:40 35.20 35.20 35.20 35.20 0.0K
08:45 35.25 35.25 35.25 35.25 0.0K
08:55 35.20 35.25 35.20 35.20 0.9K
09:00 35.20 35.20 35.15 35.20 0.4K
09:05 35.05 35.05 35.00 35.00 0.8K
09:10 35.05 35.15 35.05 35.05 0.3K
09:15 35.00 35.00 35.00 35.00 0.8K
09:20 35.00 35.00 35.00 35.00 0.2K
09:25 35.05 35.05 35.00 35.00 0.8K
09:35 35.05 35.10 35.05 35.10 0.6K
09:40 35.20 35.20 35.20 35.20 0.2K
09:45 35.10 35.15 35.05 35.05 0.7K
09:50 35.15 35.15 35.15 35.15 0.1K
09:55 35.15 35.15 35.15 35.15 0.1K
10:10 35.25 35.30 35.25 35.30 1.2K
10:15 35.30 35.35 35.30 35.35 1.0K
10:20 35.20 35.20 35.20 35.20 0.4K
10:25 35.35 35.45 35.30 35.30 2.0K
10:30 35.35 35.35 35.35 35.35 0.3K
10:55 35.55 35.55 35.40 35.55 0.6K
11:00 35.55 35.55 35.55 35.55 0.0K
11:05 35.50 35.55 35.45 35.55 1.5K
11:10 35.55 35.55 35.55 35.55 0.1K
11:15 35.55 35.55 35.45 35.45 0.3K
11:20 35.45 35.45 35.35 35.45 1.1K
11:25 35.35 35.35 35.35 35.35 0.2K
11:35 35.30 35.30 35.30 35.30 0.2K
11:40 35.30 35.35 35.30 35.35 0.3K
11:45 35.30 35.35 35.30 35.30 0.4K
11:55 35.35 35.35 35.35 35.35 0.3K
12:00 35.35 35.35 35.35 35.35 0.0K
12:05 35.45 35.45 35.45 35.45 0.7K
12:10 35.50 35.50 35.50 35.50 0.5K
12:15 35.50 35.55 35.50 35.55 0.2K
12:20 35.45 35.55 35.45 35.55 0.2K
12:25 35.55 35.55 35.55 35.55 0.2K
12:45 35.55 35.55 35.55 35.55 0.0K
13:00 35.55 35.70 35.55 35.70 0.4K
13:05 35.70 35.70 35.70 35.70 0.2K
13:10 35.65 35.65 35.60 35.65 0.8K
13:20 35.65 35.65 35.65 35.65 0.2K
13:25 35.55 35.55 35.55 35.55 0.3K
13:30 35.55 35.55 35.55 35.55 0.0K
13:35 35.60 35.60 35.60 35.60 0.1K
13:45 35.60 35.60 35.55 35.55 0.0K
13:50 35.60 35.60 35.60 35.60 0.0K
13:55 35.60 35.60 35.60 35.60 0.0K
14:00 35.65 35.65 35.65 35.65 0.1K
14:05 35.65 35.65 35.65 35.65 0.1K
14:10 35.70 35.70 35.70 35.70 0.0K
14:20 35.60 35.65 35.60 35.65 0.3K
14:25 35.65 35.65 35.65 35.65 0.0K
14:30 35.55 35.65 35.55 35.65 0.3K
14:40 35.75 35.75 35.60 35.60 0.1K
14:45 35.60 35.75 35.55 35.55 1.0K
14:55 35.55 35.60 35.55 35.55 0.2K
15:05 35.55 35.55 35.55 35.55 0.1K
15:10 35.65 35.65 35.65 35.65 0.1K
15:15 35.65 35.65 35.65 35.65 0.2K
15:30 35.60 35.60 35.60 35.60 0.1K
15:35 35.60 35.60 35.50 35.50 0.0K
15:45 35.55 35.55 35.55 35.55 0.9K
16:10 35.55 35.55 35.55 35.55 0.0K
16:15 35.55 35.55 35.55 35.55 0.5K
16:20 35.60 35.60 35.60 35.60 0.0K
16:25 35.60 35.60 35.50 35.50 0.0K
16:30 35.60 35.60 35.60 35.60 0.3K
16:40 35.60 35.60 35.60 35.60 0.2K
16:45 35.65 35.65 35.65 35.65 0.3K
16:55 35.60 35.65 35.60 35.65 0.3K
17:00 35.70 35.70 35.70 35.70 0.0K
17:05 35.70 35.70 35.70 35.70 0.0K
17:10 35.70 35.70 35.70 35.70 0.3K
17:20 35.65 35.70 35.65 35.70 0.4K
17:25 35.70 35.70 35.70 35.70 0.3K
17:30 35.70 35.70 35.70 35.70 0.1K
17:35 35.60 35.60 35.60 35.60 0.2K
17:40 35.30 36.00 35.30 36.00 1.4K
17:55 36.00 36.00 35.70 35.70 0.1K
18:00 35.75 35.75 35.75 35.75 0.2K
18:05 35.55 35.55 35.55 35.55 0.2K
18:20 35.70 35.70 35.70 35.70 0.1K
18:25 35.70 35.70 35.70 35.70 0.0K
18:30 35.70 35.70 35.70 35.70 0.1K
18:40 35.70 35.75 35.70 35.75 0.3K
18:45 35.90 35.90 35.90 35.90 0.0K
18:50 35.65 35.65 35.65 35.65 0.1K
19:00 35.65 35.65 35.65 35.65 0.1K
19:05 35.90 35.90 35.90 35.90 0.0K
19:10 35.90 35.90 35.90 35.90 0.2K
19:15 35.65 35.65 35.65 35.65 0.1K
19:25 35.90 35.90 35.90 35.90 0.0K
19:30 35.90 35.90 35.90 35.90 0.0K
19:55 35.75 35.75 35.75 35.75 0.1K
20:10 35.70 35.70 35.70 35.70 0.1K
20:15 35.70 35.70 35.70 35.70 0.0K
20:30 35.80 35.80 35.80 35.80 0.5K
20:35 35.70 35.70 35.70 35.70 0.0K
20:55 35.85 35.85 35.85 35.85 0.0K
21:25 35.85 35.85 35.85 35.85 0.0K
21:30 35.70 35.70 35.70 35.70 0.1K
21:45 35.85 35.85 35.85 35.85 0.0K
22:00 35.85 35.85 35.85 35.85 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 35.10 35.35 35.00 35.25 0.0M
2025-09-26 35.10 35.35 34.90 35.05 0.0M
2025-09-25 35.20 35.55 34.90 35.05 0.0M
2025-09-24 35.35 35.40 34.95 35.30 0.0M
2025-09-23 35.80 36.00 35.00 35.35 0.0M
2025-09-22 35.30 36.00 35.00 35.85 0.0M
2025-09-19 36.15 36.80 34.70 35.10 0.1M
2025-09-18 37.00 37.20 35.85 36.15 0.0M
2025-09-17 37.15 37.25 36.55 37.00 0.0M
2025-09-16 37.65 37.65 36.70 37.15 0.0M
2025-09-15 35.45 38.80 35.20 37.50 0.2M
2025-09-12 35.25 35.40 35.05 35.15 0.0M
2025-09-11 35.95 36.10 35.10 35.25 0.0M
2025-09-10 36.60 36.75 35.70 36.00 0.0M
2025-09-09 35.90 36.80 35.70 36.55 0.1M
2025-09-08 35.60 36.05 35.45 35.85 0.0M
2025-09-05 35.45 35.70 35.35 35.70 0.0M
2025-09-04 34.70 35.65 34.45 35.30 0.0M
2025-09-03 34.60 35.25 34.45 34.85 0.0M
2025-09-02 35.20 35.50 34.25 34.60 0.0M
2025-09-01 35.45 35.50 35.00 35.45 0.0M
2025-08-29 34.65 35.45 34.65 35.25 0.0M
2025-08-28 34.65 35.15 34.40 34.70 0.0M
2025-08-27 34.75 34.90 34.30 34.60 0.0M
2025-08-26 35.75 35.75 34.65 34.80 0.0M
2025-08-25 35.75 35.80 35.40 35.55 0.0M
2025-08-22 35.20 35.90 35.15 35.85 0.0M
2025-08-21 34.85 35.35 34.75 34.95 0.0M
2025-08-20 35.00 35.10 34.75 34.85 0.0M
2025-08-19 35.25 35.40 35.00 35.00 0.0M
2025-08-18 35.55 35.60 34.85 35.00 0.0M
2025-08-15 35.40 35.60 35.20 35.20 0.0M
2025-08-14 35.25 35.75 35.05 35.45 0.0M
2025-08-13 35.20 35.55 35.05 35.25 0.0M
2025-08-12 35.10 35.65 35.05 35.15 0.0M
2025-08-11 35.10 35.50 34.80 35.15 0.0M
2025-08-08 34.60 35.20 33.60 35.20 0.0M
2025-08-07 34.15 34.50 33.75 34.30 0.0M
2025-08-06 34.45 34.75 33.80 34.10 0.0M
2025-08-05 34.40 34.75 34.20 34.35 0.0M
2025-08-04 34.35 34.85 34.15 34.50 0.0M
2025-08-01 34.55 34.75 34.15 34.50 0.0M
2025-07-31 34.90 35.20 34.60 34.65 0.0M
2025-07-30 35.35 35.35 34.85 35.10 0.0M
2025-07-29 34.70 35.40 34.70 35.35 0.0M
2025-07-28 35.20 35.40 34.40 34.70 0.0M
2025-07-25 35.20 35.25 34.90 35.00 0.0M
2025-07-24 34.80 35.25 34.70 35.00 0.0M
2025-07-23 34.75 35.00 34.60 34.90 0.0M
2025-07-22 34.20 34.75 34.20 34.75 0.0M
2025-07-21 34.55 34.70 34.30 34.30 0.0M
2025-07-18 33.85 34.60 33.80 34.50 0.0M
2025-07-17 34.35 34.35 33.75 34.05 0.0M
2025-07-16 34.25 34.35 34.05 34.10 0.0M
2025-07-15 34.30 34.55 33.95 34.25 0.0M
2025-07-14 34.10 34.65 33.65 34.35 0.0M
2025-07-11 34.85 34.85 34.10 34.20 0.0M
2025-07-10 36.50 36.50 34.15 34.85 0.1M
2025-07-09 36.45 37.00 36.25 36.70 0.0M
2025-07-08 36.40 36.65 36.15 36.25 0.0M
2025-07-07 36.65 36.75 36.00 36.25 0.0M
2025-07-04 36.50 36.70 36.05 36.35 0.0M
2025-07-03 36.85 36.85 36.40 36.50 0.0M
2025-07-02 36.85 37.40 36.55 36.75 0.0M
2025-07-01 37.00 37.25 36.45 36.60 0.1M
2025-06-30 37.10 38.25 36.60 37.10 0.2M
2025-06-27 31.85 37.15 31.80 36.95 0.5M
2025-06-26 31.75 32.00 31.55 31.85 0.0M
2025-06-25 31.25 31.75 31.05 31.75 0.0M
2025-06-24 30.95 31.45 30.85 31.45 0.0M
2025-06-23 31.05 31.20 30.60 30.70 0.0M
2025-06-20 31.50 31.60 31.10 31.20 0.0M
2025-06-19 31.70 31.75 31.25 31.40 0.0M
2025-06-18 31.75 31.95 31.40 31.55 0.0M
2025-06-17 31.65 32.00 31.60 31.75 0.0M
2025-06-16 31.65 32.05 31.50 31.85 0.0M
2025-06-13 32.15 32.25 31.45 31.65 0.0M
2025-06-12 32.65 32.80 32.35 32.50 0.0M
2025-06-11 32.65 32.90 32.40 32.70 0.0M
2025-06-10 32.95 33.10 32.65 32.85 0.0M
2025-06-09 33.15 33.30 32.75 33.00 0.0M
2025-06-06 33.65 33.75 33.05 33.35 0.0M
2025-06-05 33.65 33.85 33.45 33.60 0.1M
2025-06-04 33.50 33.70 33.40 33.50 0.0M
2025-06-03 33.60 33.65 33.30 33.50 0.0M
2025-06-02 33.60 33.95 33.45 33.60 0.0M
2025-05-30 33.50 33.65 33.25 33.65 0.0M
2025-05-29 33.45 33.90 33.30 33.45 0.0M
2025-05-28 33.00 33.45 33.00 33.30 0.0M
2025-05-27 33.80 33.95 33.00 33.00 0.0M
2025-05-26 34.15 34.25 33.65 33.85 0.0M
2025-05-23 33.45 34.10 33.40 33.50 0.0M
2025-05-22 34.05 34.25 33.20 33.40 0.0M
2025-05-21 34.05 34.30 33.55 33.85 0.0M
2025-05-20 34.30 34.30 33.85 34.15 0.0M
2025-05-19 33.85 34.30 33.65 34.20 0.0M
2025-05-16 33.50 34.75 33.35 34.00 0.0M
2025-05-15 31.50 33.65 31.30 33.30 0.1M
2025-05-14 32.25 32.60 30.75 31.30 0.0M
2025-05-13 32.20 32.45 32.00 32.15 0.0M
2025-05-12 31.90 32.95 31.75 32.25 0.0M
2025-05-09 31.95 32.20 31.50 32.00 0.0M
2025-05-08 31.75 32.05 31.35 31.35 0.0M
2025-05-07 32.10 32.60 31.50 31.55 0.0M
2025-05-06 32.15 32.80 31.25 32.05 0.1M
2025-05-05 32.75 32.90 32.20 32.30 0.0M
2025-05-02 34.00 34.30 32.05 32.50 0.1M
2025-04-30 35.80 36.10 35.45 36.05 0.1M
2025-04-29 36.05 36.05 35.55 35.85 0.0M
2025-04-28 35.75 36.10 35.65 36.10 0.1M
2025-04-25 35.30 35.70 35.15 35.55 0.0M
2025-04-24 35.30 35.50 34.95 35.30 0.0M
2025-04-23 35.30 35.45 35.00 35.45 0.0M
2025-04-22 34.70 35.30 34.60 35.30 0.0M
2025-04-17 35.00 35.20 34.45 35.00 0.0M
2025-04-16 35.05 35.15 34.45 34.95 0.0M
2025-04-15 34.30 35.25 34.30 35.00 0.0M
2025-04-14 34.05 34.50 33.85 34.10 0.0M
2025-04-11 34.10 34.95 33.20 33.90 0.0M
2025-04-10 34.65 34.95 33.40 34.00 0.0M
2025-04-09 32.40 34.40 31.35 34.00 0.0M
2025-04-08 32.65 33.50 31.50 31.60 0.0M
2025-04-07 30.90 33.00 28.60 32.60 0.1M
2025-04-04 34.15 34.30 31.65 32.00 0.1M
2025-04-03 34.50 35.05 34.15 34.35 0.0M
2025-04-02 35.35 35.35 34.60 34.60 0.0M
2025-04-01 35.35 35.40 34.95 35.35 0.0M
2025-03-31 34.85 35.50 34.45 35.50 0.0M
2025-03-28 35.60 35.80 34.75 35.00 0.0M
2025-03-27 35.95 35.95 35.15 35.75 0.0M
2025-03-26 35.75 36.60 35.70 35.75 0.1M
2025-03-25 35.35 36.30 35.30 35.95 0.1M
2025-03-24 35.35 35.70 35.15 35.40 0.0M
2025-03-21 34.15 35.45 34.05 35.15 0.0M
2025-03-20 35.60 35.60 31.05 34.00 0.2M
2025-03-19 35.80 35.90 35.40 35.65 0.0M
2025-03-18 35.45 36.00 35.30 35.70 0.1M
2025-03-17 34.75 35.50 34.65 35.25 0.1M
2025-03-14 34.75 35.30 34.25 34.95 0.0M
2025-03-13 34.40 35.00 34.35 34.85 0.0M
2025-03-12 34.50 35.10 34.25 34.45 0.0M
2025-03-11 34.25 35.90 33.90 34.35 0.1M
2025-03-10 34.45 34.45 33.80 34.15 0.0M
2025-03-07 33.85 34.15 33.35 33.95 0.0M
2025-03-06 33.00 34.40 33.00 33.55 0.1M
2025-03-05 31.55 33.25 31.55 33.00 0.1M
2025-03-04 32.35 32.45 31.15 31.60 0.0M
2025-03-03 32.25 33.10 31.75 32.45 0.0M
2025-02-28 32.40 32.55 31.60 32.00 0.0M
2025-02-27 33.00 33.00 32.20 32.45 0.0M
2025-02-26 32.80 33.10 32.60 33.00 0.0M
2025-02-25 32.40 32.95 32.15 32.75 0.0M
2025-02-24 31.75 32.95 31.55 32.25 0.1M
2025-02-21 31.05 31.45 31.05 31.15 0.0M
2025-02-20 31.55 31.75 31.00 31.00 0.0M
2025-02-19 31.95 32.05 31.20 31.55 0.1M
2025-02-18 31.65 32.00 31.35 32.00 0.0M
2025-02-17 31.40 31.70 31.10 31.55 0.0M
2025-02-14 31.00 31.45 30.90 31.20 0.0M
2025-02-13 30.80 31.20 30.60 31.00 0.0M
2025-02-12 30.25 30.95 30.25 30.60 0.0M
2025-02-11 30.35 30.40 30.05 30.40 0.0M
2025-02-10 29.80 30.45 29.65 30.40 0.0M
2025-02-07 29.70 29.85 29.40 29.65 0.0M
2025-02-06 29.50 29.80 29.40 29.75 0.0M
2025-02-05 29.50 29.70 29.20 29.50 0.0M
2025-02-04 29.50 29.85 29.35 29.80 0.0M
2025-02-03 29.25 29.60 29.00 29.35 0.0M
2025-01-31 29.45 29.50 29.25 29.25 0.0M
2025-01-30 29.10 29.60 28.95 29.50 0.0M
2025-01-29 29.25 29.30 28.85 28.90 0.0M
2025-01-28 29.00 29.25 28.80 29.05 0.0M
2025-01-27 28.55 29.00 28.15 29.00 0.0M
2025-01-24 28.30 28.55 28.05 28.45 0.0M
2025-01-23 27.95 28.40 27.90 28.05 0.0M
2025-01-22 28.25 28.25 27.75 28.00 0.0M
2025-01-21 27.95 28.25 27.85 28.25 0.0M
2025-01-20 27.95 28.15 27.75 28.05 0.0M
2025-01-17 27.75 28.00 27.70 28.00 0.0M
2025-01-16 28.15 28.15 27.55 27.85 0.0M
2025-01-15 27.65 28.10 27.60 28.05 0.0M
2025-01-14 27.95 28.40 27.55 27.75 0.0M
2025-01-13 27.75 28.05 27.40 27.95 0.0M
2025-01-10 27.90 27.95 27.40 27.75 0.0M
2025-01-09 27.30 28.05 27.10 28.00 0.0M
2025-01-08 27.35 27.50 27.05 27.50 0.0M
2025-01-07 27.20 27.50 26.90 27.45 0.0M
2025-01-06 27.15 27.30 26.75 27.25 0.0M
2025-01-03 27.10 27.45 26.85 27.05 0.0M
2025-01-02 26.80 27.20 26.65 27.20 0.0M