Restaurant Brands Int

QSR
🏛️ germany →
55.36
Last Update: 2025-09-26
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 60.76 60.76 60.76 60.76 0.0M
2022-12-29 60.73 61.46 60.73 60.75 0.0M
2022-12-28 61.58 61.61 60.98 61.00 0.0M
2022-12-27 61.60 61.60 61.60 61.60 0.0M
2022-12-23 61.35 61.35 60.54 60.66 0.0M
2022-12-22 61.68 61.68 61.68 61.68 0.0M
2022-12-21 61.00 62.00 61.00 62.00 0.0M
2022-12-20 60.69 60.77 60.35 60.77 0.0M
2022-12-19 60.64 60.64 60.64 60.64 0.0M
2022-12-16 63.29 63.29 63.05 63.05 0.0M
2022-12-15 63.22 63.22 62.00 62.00 0.0M
2022-12-13 64.34 64.34 63.69 63.69 0.0M
2022-12-12 63.00 63.00 63.00 63.00 0.0M
2022-12-08 62.54 62.69 62.54 62.69 0.0M
2022-12-07 62.87 62.87 62.82 62.82 0.0M
2022-12-06 63.63 63.63 63.63 63.63 0.0M
2022-12-05 63.10 63.59 62.26 63.26 0.0M
2022-12-02 63.11 63.18 62.58 62.73 0.0M
2022-12-01 63.21 64.05 62.90 62.90 0.0M
2022-11-30 63.00 63.50 62.87 63.50 0.0M
2022-11-25 63.58 64.24 63.58 64.24 0.0M
2022-11-24 64.17 64.28 63.74 64.28 0.0M
2022-11-22 66.76 66.76 66.37 66.37 0.0M
2022-11-21 65.17 66.00 64.65 65.97 0.0M
2022-11-18 64.37 64.74 64.09 64.70 0.0M
2022-11-17 60.90 64.26 60.90 63.76 0.0M
2022-11-16 57.76 61.77 57.76 61.77 0.0M
2022-11-15 58.42 58.42 58.00 58.03 0.0M
2022-11-14 59.27 59.27 58.33 58.33 0.0M
2022-11-11 60.62 60.62 58.15 58.15 0.0M
2022-11-10 60.40 60.40 60.40 60.40 0.0M
2022-11-08 60.54 60.70 60.15 60.70 0.0M
2022-11-07 61.36 61.36 60.02 60.02 0.0M
2022-11-04 60.95 60.95 60.73 60.73 0.0M
2022-11-02 59.48 59.84 59.48 59.84 0.0M
2022-11-01 60.42 60.42 59.84 59.84 0.0M
2022-10-31 60.00 60.00 60.00 60.00 0.0M
2022-10-28 58.70 59.30 58.69 59.25 0.0M
2022-10-27 57.77 59.00 57.77 58.46 0.0M
2022-10-26 57.74 57.74 57.74 57.74 0.0M
2022-10-25 57.70 58.09 57.70 58.09 0.0M
2022-10-24 57.14 58.04 56.85 56.85 0.0M
2022-10-19 56.63 56.72 56.63 56.72 0.0M
2022-10-18 56.38 56.38 56.03 56.03 0.0M
2022-10-17 55.89 56.02 54.84 56.02 0.0M
2022-10-14 54.76 55.32 54.76 55.01 0.0M
2022-10-11 53.61 53.64 53.61 53.64 0.0M
2022-10-10 53.04 54.25 53.04 54.25 0.0M
2022-10-07 54.22 54.39 53.00 53.00 0.0M
2022-10-06 56.26 56.26 55.30 55.30 0.0M
2022-10-05 55.87 56.36 55.87 56.04 0.0M
2022-10-03 54.83 54.98 54.44 54.98 0.0M
2022-09-30 55.88 55.88 54.59 54.73 0.0M
2022-09-29 56.45 56.45 55.59 55.59 0.0M
2022-09-28 57.68 57.68 57.68 57.68 0.0M
2022-09-27 58.14 58.14 58.14 58.14 0.0M
2022-09-26 56.51 57.45 56.43 57.45 0.0M
2022-09-23 57.25 57.25 56.60 56.60 0.0M
2022-09-22 58.00 58.00 56.83 57.00 0.0M
2022-09-20 58.61 58.61 58.61 58.61 0.0M
2022-09-19 59.64 59.64 58.05 58.05 0.0M
2022-09-15 59.27 59.27 58.95 59.12 0.0M
2022-09-14 60.11 60.11 59.10 59.10 0.0M
2022-09-13 59.22 59.22 59.22 59.22 0.0M
2022-09-12 60.48 60.48 60.48 60.48 0.0M
2022-09-09 60.61 60.61 60.61 60.61 0.0M
2022-09-08 60.54 60.54 60.25 60.25 0.0M
2022-09-07 59.59 59.82 58.55 59.67 0.0M
2022-09-06 60.59 60.59 59.35 59.35 0.0M
2022-09-05 59.35 60.44 59.18 60.44 0.0M
2022-09-02 58.73 59.71 58.73 59.71 0.0M
2022-09-01 59.12 59.33 58.33 59.33 0.0M
2022-08-31 58.54 59.60 58.45 59.49 0.0M
2022-08-30 59.92 59.92 59.92 59.92 0.0M
2022-08-29 59.33 59.77 58.80 59.77 0.0M
2022-08-26 59.34 59.55 59.34 59.55 0.0M
2022-08-25 61.05 61.06 60.38 61.06 0.0M
2022-08-24 59.50 60.02 59.50 59.64 0.0M
2022-08-23 59.49 59.49 58.82 58.82 0.0M
2022-08-22 58.08 59.12 58.08 58.89 0.0M
2022-08-19 58.37 59.52 58.37 58.82 0.0M
2022-08-18 59.50 59.50 59.50 59.50 0.0M
2022-08-17 60.34 60.34 59.55 59.73 0.0M
2022-08-16 60.13 60.13 59.56 59.94 0.0M
2022-08-15 58.38 60.02 58.38 60.02 0.0M
2022-08-12 58.34 59.35 58.34 59.27 0.0M
2022-08-11 58.77 58.77 58.77 58.77 0.0M
2022-08-10 58.07 58.50 56.65 58.20 0.0M
2022-08-09 58.57 58.57 57.91 57.91 0.0M
2022-08-08 59.14 59.34 58.01 59.34 0.0M
2022-08-05 58.00 58.37 57.26 58.17 0.0M
2022-08-04 54.42 57.73 53.99 57.33 0.0M
2022-08-03 54.03 54.82 54.00 54.00 0.0M
2022-08-02 52.31 53.99 52.31 53.77 0.0M
2022-08-01 52.92 53.72 51.97 53.19 0.0M
2022-07-29 52.67 52.67 52.14 52.14 0.0M
2022-07-28 51.38 52.17 51.38 52.17 0.0M
2022-07-27 50.85 51.18 50.85 51.18 0.0M
2022-07-26 51.08 51.33 50.18 50.18 0.0M
2022-07-25 51.51 51.51 50.49 50.49 0.0M
2022-07-22 52.60 52.60 51.30 51.30 0.0M
2022-07-21 52.18 52.18 52.18 52.18 0.0M
2022-07-20 52.15 52.34 52.04 52.34 0.0M
2022-07-19 51.00 52.02 51.00 52.02 0.0M
2022-07-18 51.33 51.33 51.33 51.33 0.0M
2022-07-15 50.70 51.80 50.20 51.80 0.0M
2022-07-14 51.75 51.75 51.44 51.44 0.0M
2022-07-13 51.79 51.79 51.79 51.79 0.0M
2022-07-11 51.66 51.66 50.81 50.81 0.0M
2022-07-08 50.86 51.39 50.86 51.39 0.0M
2022-07-07 50.00 50.75 50.00 50.75 0.0M
2022-07-06 50.80 50.80 50.40 50.40 0.0M
2022-07-05 49.96 50.11 49.41 50.11 0.0M
2022-07-04 48.73 49.04 48.32 49.04 0.0M
2022-07-01 49.35 49.35 49.35 49.35 0.0M
2022-06-30 46.95 47.81 46.95 47.81 0.0M
2022-06-29 47.15 47.15 47.15 47.15 0.0M
2022-06-28 48.14 48.25 47.64 47.64 0.0M
2022-06-27 47.48 47.66 47.48 47.66 0.0M
2022-06-24 46.93 46.93 46.93 46.93 0.0M
2022-06-23 46.03 46.03 46.03 46.03 0.0M
2022-06-22 44.85 45.86 44.85 45.60 0.0M
2022-06-21 46.07 46.07 45.53 45.53 0.0M
2022-06-20 45.94 46.17 45.94 46.08 0.0M
2022-06-17 44.50 45.49 44.50 45.49 0.0M
2022-06-16 46.46 46.46 44.50 44.50 0.0M
2022-06-15 46.61 46.61 46.61 46.61 0.0M
2022-06-14 47.14 47.14 46.20 46.28 0.0M
2022-06-13 47.50 47.69 46.41 46.41 0.0M
2022-06-10 48.97 49.44 47.61 48.09 0.0M
2022-06-09 48.20 48.20 48.20 48.20 0.0M
2022-06-08 49.02 49.04 48.81 48.90 0.0M
2022-06-07 48.82 49.00 47.88 48.90 0.0M
2022-06-06 48.97 48.97 48.78 48.78 0.0M
2022-06-03 49.69 49.69 48.80 48.82 0.0M
2022-06-02 49.17 49.18 49.17 49.18 0.0M
2022-06-01 49.70 49.87 48.70 49.12 0.0M
2022-05-31 49.39 49.60 48.70 49.11 0.0M
2022-05-30 48.40 49.12 48.30 49.11 0.0M
2022-05-27 47.58 47.88 47.50 47.73 0.0M
2022-05-25 47.45 47.45 47.00 47.00 0.0M
2022-05-24 47.23 47.42 46.51 46.93 0.0M
2022-05-23 48.06 48.06 47.26 47.63 0.0M
2022-05-20 48.58 48.58 47.40 47.40 0.0M
2022-05-19 48.75 48.75 47.57 47.73 0.0M
2022-05-18 49.80 49.84 48.50 48.67 0.0M
2022-05-17 50.01 50.41 49.75 49.75 0.0M
2022-05-16 49.88 49.88 49.36 49.51 0.0M
2022-05-13 50.13 50.13 50.13 50.13 0.0M
2022-05-12 48.04 48.36 47.65 48.36 0.0M
2022-05-11 48.01 49.22 48.00 48.00 0.0M
2022-05-10 48.88 49.34 48.85 49.34 0.0M
2022-05-09 49.30 49.50 48.86 48.86 0.0M
2022-05-06 51.05 51.28 50.07 50.07 0.0M
2022-05-05 51.58 51.64 51.58 51.64 0.0M
2022-05-04 52.23 52.52 49.72 51.00 0.0M
2022-05-03 54.46 54.46 52.80 52.80 0.0M
2022-05-02 54.98 55.07 54.25 54.25 0.0M
2022-04-29 54.38 54.64 54.38 54.64 0.0M
2022-04-28 54.97 54.97 54.97 54.97 0.0M
2022-04-27 55.70 55.70 54.44 54.44 0.0M
2022-04-26 55.30 55.30 53.97 54.44 0.0M
2022-04-25 54.05 54.05 54.05 54.05 0.0M
2022-04-22 56.26 56.26 54.00 54.00 0.0M
2022-04-21 56.97 56.97 56.97 56.97 0.0M
2022-04-20 56.30 56.30 56.12 56.12 0.0M
2022-04-19 55.80 56.10 55.80 56.10 0.0M
2022-04-14 55.36 55.87 55.18 55.63 0.0M
2022-04-12 53.83 54.93 53.78 54.81 0.0M
2022-04-11 54.17 54.58 54.00 54.58 0.0M
2022-04-08 55.16 55.16 55.16 55.16 0.0M
2022-04-07 54.37 54.37 54.37 54.37 0.0M
2022-04-06 53.04 54.44 53.04 54.44 0.0M
2022-04-05 53.97 54.00 53.89 54.00 0.0M
2022-04-04 52.26 53.99 52.26 53.43 0.0M
2022-04-01 52.58 52.90 52.42 52.42 0.0M
2022-03-31 52.44 53.08 52.44 53.08 0.0M
2022-03-30 51.48 52.08 51.28 52.08 0.0M
2022-03-29 52.28 52.28 52.28 52.28 0.0M
2022-03-25 52.44 52.44 52.10 52.10 0.0M
2022-03-24 51.22 51.22 50.98 50.98 0.0M
2022-03-23 52.30 52.36 51.74 51.74 0.0M
2022-03-22 52.80 53.98 52.80 53.12 0.0M
2022-03-21 52.18 53.20 52.18 52.66 0.0M
2022-03-18 52.76 52.76 52.20 52.20 0.0M
2022-03-17 52.14 52.20 52.14 52.20 0.0M
2022-03-15 50.34 51.42 50.34 51.42 0.0M
2022-03-11 52.10 52.10 51.86 51.86 0.0M
2022-03-10 52.26 52.32 51.84 52.32 0.0M
2022-03-09 51.56 51.56 51.56 51.56 0.0M
2022-03-08 49.51 51.34 49.51 51.34 0.0M
2022-03-07 51.10 51.10 49.97 50.68 0.0M
2022-03-04 50.64 50.64 50.28 50.28 0.0M
2022-03-02 48.96 50.66 48.96 50.66 0.0M
2022-03-01 49.52 49.52 49.40 49.40 0.0M
2022-02-25 50.12 50.36 50.12 50.36 0.0M
2022-02-24 47.95 49.82 47.95 49.82 0.0M
2022-02-23 50.24 50.24 49.51 49.51 0.0M
2022-02-22 50.34 50.46 50.34 50.46 0.0M
2022-02-21 50.06 50.52 49.48 49.48 0.0M
2022-02-18 50.12 50.12 50.12 50.12 0.0M
2022-02-17 50.92 50.92 50.44 50.44 0.0M
2022-02-16 52.70 52.70 51.20 51.96 0.0M
2022-02-15 51.12 52.36 51.12 52.36 0.0M
2022-02-14 50.22 51.00 49.44 51.00 0.0M
2022-02-11 51.28 51.28 50.34 50.34 0.0M
2022-02-10 50.36 50.36 50.36 50.36 0.0M
2022-02-09 50.20 50.20 50.02 50.02 0.0M
2022-02-08 49.55 49.55 48.51 48.51 0.0M
2022-02-07 49.37 49.37 48.87 49.32 0.0M
2022-02-04 48.52 48.62 48.52 48.62 0.0M
2022-02-03 49.10 49.10 48.36 48.36 0.0M
2022-02-01 50.52 50.52 49.97 49.97 0.0M
2022-01-31 49.81 49.97 49.40 49.97 0.0M
2022-01-28 49.15 49.15 49.15 49.15 0.0M
2022-01-27 48.07 49.33 48.07 48.57 0.0M
2022-01-26 48.22 49.30 48.22 49.30 0.0M
2022-01-25 49.71 49.71 48.50 48.50 0.0M
2022-01-24 48.71 49.54 47.56 47.97 0.0M
2022-01-21 49.00 49.00 49.00 49.00 0.0M
2022-01-20 49.43 50.34 49.43 50.34 0.0M
2022-01-19 50.28 50.32 49.69 49.69 0.0M
2022-01-18 50.38 50.38 49.44 49.80 0.0M
2022-01-14 50.50 50.50 49.44 49.44 0.0M
2022-01-13 50.74 50.74 50.74 50.74 0.0M
2022-01-12 52.12 52.68 51.00 51.28 0.0M
2022-01-11 51.72 52.78 51.62 52.78 0.0M
2022-01-10 51.52 51.52 51.00 51.30 0.0M
2022-01-07 51.36 51.44 51.36 51.44 0.0M
2022-01-06 51.64 52.62 51.46 51.70 0.0M
2022-01-05 52.82 52.82 52.24 52.30 0.0M
2022-01-04 53.78 53.78 52.78 52.78 0.0M
2022-01-03 53.40 53.54 52.94 53.54 0.0M