Robinhood Markets

HOOD
🏛️ germany →
121.92
Last Update: 2025-09-30
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
2025-09-30 116.32 122.28 114.62 121.92 0.0M
2025-09-29 104.88 116.64 104.66 116.40 0.0M
2025-09-26 104.32 106.88 103.10 104.04 0.0M
2025-09-25 108.38 108.78 103.22 105.32 0.0M
2025-09-24 107.02 110.62 106.50 108.08 0.0M
2025-09-23 105.10 108.38 105.10 106.82 0.0M
2025-09-22 105.98 107.20 103.82 106.40 0.0M
2025-09-19 103.32 106.46 102.62 106.10 0.0M
2025-09-18 100.86 105.58 100.00 102.66 0.0M
2025-09-17 99.51 100.56 96.66 100.24 0.0M
2025-09-16 97.34 99.81 96.49 98.71 0.0M
2025-09-15 98.78 99.75 95.52 97.60 0.0M
2025-09-12 101.26 101.28 97.31 98.23 0.0M
2025-09-11 101.08 103.70 100.22 100.36 0.0M
2025-09-10 103.22 105.16 99.84 100.46 0.0M
2025-09-09 99.39 101.42 97.02 101.34 0.0M
2025-09-08 92.66 99.76 92.08 99.73 0.1M
2025-09-05 88.45 90.47 81.43 86.41 0.1M
2025-09-04 86.56 89.90 85.30 88.26 0.0M
2025-09-03 86.72 88.03 85.27 85.97 0.0M
2025-09-02 88.69 89.02 84.31 87.12 0.0M
2025-09-01 88.39 88.89 87.71 88.77 0.0M
2025-08-29 88.73 89.39 87.43 88.76 0.0M
2025-08-28 88.23 90.21 87.99 88.81 0.0M
2025-08-27 93.34 94.25 88.41 88.54 0.0M
2025-08-26 92.72 93.85 90.17 93.49 0.0M
2025-08-25 93.19 94.15 90.69 92.81 0.0M
2025-08-22 91.39 95.49 89.53 93.38 0.0M
2025-08-21 90.61 92.98 88.79 91.76 0.0M
2025-08-20 91.05 92.48 85.19 89.55 0.1M
2025-08-19 97.94 100.38 91.44 92.02 0.0M
2025-08-18 97.01 98.56 94.03 98.24 0.0M
2025-08-15 94.57 97.60 93.43 97.44 0.0M
2025-08-14 94.00 95.46 91.13 95.02 0.0M
2025-08-13 98.11 98.99 91.72 92.75 0.0M
2025-08-12 97.79 101.16 96.40 97.64 0.0M
2025-08-11 100.80 101.18 97.70 97.70 0.0M
2025-08-08 95.92 100.34 95.28 98.55 0.0M
2025-08-07 90.02 96.79 90.00 95.31 0.0M
2025-08-06 90.71 91.50 87.15 90.85 0.0M
2025-08-05 92.49 92.90 89.30 91.10 0.0M
2025-08-04 86.77 92.28 83.91 92.00 0.0M
2025-08-01 88.36 90.52 80.70 86.57 0.1M
2025-07-31 92.78 95.41 88.51 90.44 0.1M
2025-07-30 89.96 93.44 89.63 92.68 0.0M
2025-07-29 91.99 93.05 89.36 89.70 0.0M
2025-07-28 91.20 92.44 90.01 91.73 0.0M
2025-07-25 86.34 90.80 85.70 89.30 0.0M
2025-07-24 87.03 87.97 85.25 86.63 0.0M
2025-07-23 87.26 88.75 85.60 86.77 0.0M
2025-07-22 89.33 90.29 84.49 86.70 0.1M
2025-07-21 94.69 95.35 89.25 89.28 0.1M
2025-07-18 92.51 97.39 91.30 94.09 0.1M
2025-07-17 89.10 91.98 88.56 90.84 0.1M
2025-07-16 85.41 89.98 84.85 88.94 0.0M
2025-07-15 85.06 87.30 83.72 85.78 0.0M
2025-07-14 84.99 87.00 84.83 85.60 0.1M
2025-07-11 83.96 86.83 82.92 83.90 0.0M
2025-07-10 80.68 84.39 79.80 84.17 0.1M
2025-07-09 77.83 80.81 77.51 80.56 0.1M
2025-07-08 80.02 83.50 77.68 77.71 0.1M
2025-07-07 79.66 81.32 77.80 79.77 0.1M
2025-07-04 80.08 80.08 79.01 79.44 0.0M
2025-07-03 82.89 82.89 78.37 80.21 0.1M
2025-07-02 78.29 85.78 76.70 83.07 0.1M
2025-07-01 80.93 84.13 76.19 78.59 0.1M
2025-06-30 72.66 79.90 72.01 79.60 0.1M
2025-06-27 72.84 72.90 70.01 71.09 0.0M
2025-06-26 72.00 72.90 70.73 72.24 0.0M
2025-06-25 71.30 73.99 70.33 71.03 0.1M
2025-06-24 67.01 70.79 66.34 70.58 0.0M
2025-06-23 67.23 68.65 64.63 66.10 0.0M
2025-06-20 66.75 68.76 65.84 68.00 0.1M
2025-06-19 68.49 68.49 66.39 66.40 0.0M
2025-06-18 65.19 68.63 64.81 68.40 0.0M
2025-06-17 66.17 66.65 63.69 65.37 0.0M
2025-06-16 63.31 66.48 63.21 66.48 0.0M
2025-06-13 61.79 64.65 61.51 62.89 0.1M
2025-06-12 64.20 65.08 63.01 63.65 0.0M
2025-06-11 63.35 65.57 62.91 65.24 0.0M
2025-06-10 64.52 65.00 62.06 63.38 0.0M
2025-06-09 62.40 63.85 60.18 62.40 0.1M
2025-06-06 64.04 68.16 64.03 65.66 0.1M
2025-06-05 63.74 66.94 62.31 63.43 0.1M
2025-06-04 63.53 65.19 62.21 63.36 0.0M
2025-06-03 59.71 63.91 59.52 63.14 0.1M
2025-06-02 57.34 59.63 56.52 59.34 0.0M
2025-05-30 56.19 58.42 55.24 58.28 0.0M
2025-05-29 59.62 60.50 56.16 56.40 0.1M
2025-05-28 57.81 58.95 57.30 57.69 0.0M
2025-05-27 56.11 59.02 56.11 58.25 0.0M
2025-05-26 56.01 57.49 55.85 56.90 0.0M
2025-05-23 57.70 57.79 54.61 55.45 0.0M
2025-05-22 56.23 58.42 56.15 57.47 0.0M
2025-05-21 57.10 58.98 55.87 56.45 0.0M
2025-05-20 57.59 57.92 56.19 57.41 0.0M
2025-05-19 52.60 57.19 51.73 57.13 0.0M
2025-05-16 54.39 55.81 53.92 55.36 0.0M
2025-05-15 54.50 54.50 51.61 54.03 0.1M
2025-05-14 56.42 56.67 54.67 54.97 0.1M
2025-05-13 51.63 56.76 51.32 55.85 0.1M
2025-05-12 50.44 53.70 50.20 51.83 0.1M
2025-05-09 48.60 50.00 47.70 48.51 0.0M
2025-05-08 45.01 48.89 44.80 48.18 0.1M
2025-05-07 43.61 44.39 42.66 44.15 0.0M
2025-05-06 42.03 42.97 40.36 42.89 0.0M
2025-05-05 42.56 42.67 40.20 42.44 0.1M
2025-05-02 41.30 44.07 41.01 43.01 0.1M
2025-04-30 43.28 43.48 40.81 43.21 0.1M
2025-04-29 43.25 43.53 42.51 43.45 0.0M
2025-04-28 43.50 44.94 41.90 42.77 0.1M
2025-04-25 43.21 43.96 42.16 43.48 0.1M
2025-04-24 39.60 42.46 38.36 42.33 0.1M
2025-04-23 39.01 41.50 38.50 39.41 0.1M
2025-04-22 34.60 37.84 33.51 36.80 0.1M
2025-04-17 36.18 36.80 35.33 36.18 0.0M
2025-04-16 37.20 37.79 35.22 35.72 0.1M
2025-04-15 38.58 40.20 38.22 39.06 0.1M
2025-04-14 39.50 40.38 37.42 38.90 0.1M
2025-04-11 35.86 38.54 34.81 38.54 0.1M
2025-04-10 39.05 39.30 33.85 36.21 0.1M
2025-04-09 29.29 39.01 28.61 38.65 0.2M
2025-04-08 33.01 34.65 30.21 31.02 0.1M
2025-04-07 28.22 33.83 26.30 32.50 0.2M
2025-04-04 34.20 34.86 28.79 31.37 0.1M
2025-04-03 36.95 36.95 33.63 34.69 0.1M
2025-04-02 38.70 40.16 37.49 39.43 0.0M
2025-04-01 38.48 40.14 37.68 39.16 0.1M
2025-03-31 37.80 38.82 35.60 38.60 0.1M
2025-03-28 40.79 40.84 37.52 38.63 0.1M
2025-03-27 42.81 43.30 40.12 40.78 0.1M
2025-03-26 44.69 44.91 40.72 41.48 0.1M
2025-03-25 44.97 45.98 43.51 44.56 0.0M
2025-03-24 41.98 45.38 41.88 44.98 0.1M
2025-03-21 40.03 41.30 38.40 41.07 0.0M
2025-03-20 40.75 40.86 38.53 40.46 0.1M
2025-03-19 36.81 40.16 36.76 39.50 0.1M
2025-03-18 38.50 39.08 35.68 36.83 0.1M
2025-03-17 36.15 39.31 35.13 38.72 0.1M
2025-03-14 34.00 36.23 33.90 36.00 0.1M
2025-03-13 35.80 36.27 33.08 33.49 0.1M
2025-03-12 33.73 36.44 33.73 35.75 0.1M
2025-03-11 33.01 35.00 32.21 33.33 0.1M
2025-03-10 39.30 39.50 32.63 32.90 0.1M
2025-03-07 41.21 41.76 37.72 40.98 0.1M
2025-03-06 44.85 45.40 41.38 41.58 0.1M
2025-03-05 44.40 45.19 41.84 44.65 0.1M
2025-03-04 44.93 45.44 40.20 43.57 0.1M
2025-03-03 51.79 52.62 44.58 44.63 0.1M
2025-02-28 46.00 49.10 45.21 48.32 0.1M
2025-02-27 47.31 50.87 46.50 46.91 0.1M
2025-02-26 44.21 48.08 44.19 46.59 0.1M
2025-02-25 46.01 46.47 41.89 43.75 0.1M
2025-02-24 49.70 51.28 45.88 47.75 0.1M
2025-02-21 54.40 55.69 49.32 49.38 0.1M
2025-02-20 55.50 56.71 51.90 53.44 0.1M
2025-02-19 58.59 59.29 56.22 56.72 0.0M
2025-02-18 62.40 62.90 57.35 57.67 0.1M
2025-02-17 62.75 63.67 61.12 62.72 0.0M
2025-02-14 61.60 62.96 58.82 62.31 0.1M
2025-02-13 62.10 63.19 58.72 61.03 0.2M
2025-02-12 52.74 54.40 50.72 53.85 0.1M
2025-02-11 55.15 55.29 51.40 51.52 0.0M
2025-02-10 55.94 56.50 53.86 54.61 0.1M
2025-02-07 51.49 54.20 51.10 53.99 0.0M
2025-02-06 52.50 53.25 50.36 50.36 0.0M
2025-02-05 50.64 52.19 50.07 51.99 0.0M
2025-02-04 50.79 51.29 49.79 50.63 0.0M
2025-02-03 47.80 50.83 47.00 50.42 0.1M
2025-01-31 51.69 51.98 49.89 50.14 0.0M
2025-01-30 49.70 51.39 49.51 50.65 0.0M
2025-01-29 47.41 49.50 46.82 49.08 0.0M
2025-01-28 46.50 47.71 45.20 47.28 0.0M
2025-01-27 46.80 47.79 43.62 45.53 0.1M
2025-01-24 48.73 49.39 48.28 48.73 0.0M
2025-01-23 47.80 48.96 46.69 48.30 0.0M
2025-01-22 48.60 48.94 47.71 48.09 0.0M
2025-01-21 47.90 48.86 46.44 47.95 0.1M
2025-01-20 47.50 50.28 47.50 47.83 0.1M
2025-01-17 44.81 47.83 44.81 46.86 0.0M
2025-01-16 45.00 45.50 44.05 45.07 0.0M
2025-01-15 40.66 44.83 40.61 44.46 0.0M
2025-01-14 38.99 42.36 38.80 40.65 0.0M
2025-01-13 38.91 38.91 37.36 38.66 0.0M
2025-01-10 39.58 39.81 37.87 39.13 0.0M
2025-01-09 39.56 39.56 39.14 39.56 0.0M
2025-01-08 38.95 39.86 38.10 39.25 0.0M
2025-01-07 40.74 41.71 38.51 38.86 0.0M
2025-01-06 41.00 41.46 40.08 41.00 0.0M
2025-01-03 38.65 40.00 38.08 40.00 0.0M
2025-01-02 36.34 38.63 36.20 38.48 0.0M