Ross Stores

ROST
🏛️ germany →
128.72
Last Update: 2025-09-29
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
2022-12-29 107.40 108.66 107.40 108.66 0.0M
2022-12-28 108.04 108.10 107.66 108.10 0.0M
2022-12-27 108.68 108.68 108.68 108.68 0.0M
2022-12-23 107.88 108.44 107.04 108.44 0.0M
2022-12-22 108.00 108.00 107.30 107.30 0.0M
2022-12-21 108.94 109.90 108.90 108.98 0.0M
2022-12-20 107.82 108.34 107.82 108.34 0.0M
2022-12-19 107.06 107.92 107.06 107.50 0.0M
2022-12-16 105.58 105.58 105.38 105.38 0.0M
2022-12-15 110.04 110.04 106.88 107.06 0.0M
2022-12-14 109.78 110.10 109.78 109.98 0.0M
2022-12-13 110.20 111.98 109.46 109.54 0.0M
2022-12-12 108.82 109.06 108.82 109.06 0.0M
2022-12-09 111.38 111.38 110.28 110.28 0.0M
2022-12-08 109.66 110.64 109.66 110.64 0.0M
2022-12-07 111.22 111.66 110.36 110.36 0.0M
2022-12-06 111.80 111.80 111.80 111.80 0.0M
2022-12-05 111.90 112.46 111.90 112.46 0.0M
2022-12-02 111.76 111.76 111.54 111.54 0.0M
2022-12-01 113.30 113.30 111.26 111.26 0.0M
2022-11-30 112.92 113.00 112.92 113.00 0.0M
2022-11-29 111.96 113.30 110.10 113.30 0.0M
2022-11-28 112.22 112.22 110.40 111.50 0.0M
2022-11-25 110.68 112.40 110.68 111.32 0.0M
2022-11-24 111.86 111.86 111.02 111.14 0.0M
2022-11-23 111.76 113.00 111.08 111.70 0.0M
2022-11-22 109.44 112.00 109.04 111.10 0.0M
2022-11-21 104.18 110.00 104.18 110.00 0.0M
2022-11-18 107.42 111.00 103.98 103.98 0.0M
2022-11-17 92.85 93.37 92.69 93.37 0.0M
2022-11-16 94.10 94.10 93.20 93.20 0.0M
2022-11-15 91.60 94.74 91.00 94.74 0.0M
2022-11-14 92.61 92.61 91.91 91.91 0.0M
2022-11-11 95.36 95.61 92.62 92.62 0.0M
2022-11-10 91.50 95.23 91.50 95.10 0.0M
2022-11-09 91.48 91.93 91.48 91.93 0.0M
2022-11-08 93.65 93.65 90.00 90.00 0.0M
2022-11-07 94.72 94.98 92.82 92.82 0.0M
2022-11-04 94.71 94.71 93.16 93.16 0.0M
2022-11-03 94.28 95.38 93.79 94.62 0.0M
2022-11-02 95.96 96.18 95.55 95.55 0.0M
2022-11-01 97.15 97.15 95.09 95.74 0.0M
2022-10-31 96.10 97.07 96.10 97.07 0.0M
2022-10-28 94.43 95.60 94.43 95.44 0.0M
2022-10-27 93.83 94.82 93.38 94.82 0.0M
2022-10-26 92.54 94.52 92.54 94.06 0.0M
2022-10-25 88.67 93.88 88.67 93.88 0.0M
2022-10-24 86.45 86.45 86.45 86.45 0.0M
2022-10-21 84.08 84.77 84.08 84.77 0.0M
2022-10-20 85.15 85.15 85.15 85.15 0.0M
2022-10-19 86.87 86.87 86.22 86.41 0.0M
2022-10-18 86.07 87.52 85.88 85.88 0.0M
2022-10-17 84.36 85.77 84.36 85.77 0.0M
2022-10-13 87.61 87.61 87.50 87.50 0.0M
2022-10-12 88.92 89.05 87.89 87.89 0.0M
2022-10-10 88.67 88.67 88.67 88.67 0.0M
2022-10-06 90.58 92.03 90.09 91.33 0.0M
2022-10-05 89.16 90.00 89.16 90.00 0.0M
2022-10-04 88.01 90.00 88.00 89.04 0.0M
2022-10-03 85.91 86.43 85.91 86.43 0.0M
2022-09-30 84.98 85.94 84.95 85.67 0.0M
2022-09-28 88.86 89.48 88.86 89.48 0.0M
2022-09-27 86.18 87.45 86.18 87.45 0.0M
2022-09-26 87.00 87.11 87.00 87.11 0.0M
2022-09-23 87.57 87.70 86.50 86.50 0.0M
2022-09-22 89.35 89.35 87.63 87.63 0.0M
2022-09-21 90.20 90.92 90.20 90.86 0.0M
2022-09-20 90.20 90.20 88.18 88.18 0.0M
2022-09-19 90.26 90.26 89.75 89.93 0.0M
2022-09-16 89.71 89.71 89.71 89.71 0.0M
2022-09-15 90.17 90.93 89.27 90.93 0.0M
2022-09-14 89.50 89.50 88.59 88.59 0.0M
2022-09-13 94.34 94.34 91.88 91.88 0.0M
2022-09-12 92.50 94.00 92.50 93.67 0.0M
2022-09-09 92.18 93.00 91.85 92.80 0.0M
2022-09-08 91.87 91.87 91.87 91.87 0.0M
2022-09-07 87.52 91.38 87.52 91.38 0.0M
2022-09-06 88.35 88.78 87.25 87.25 0.0M
2022-09-05 88.16 88.52 88.16 88.52 0.0M
2022-09-02 88.35 88.56 87.81 88.56 0.0M
2022-09-01 85.80 88.95 85.31 88.95 0.0M
2022-08-31 86.06 86.06 86.06 86.06 0.0M
2022-08-29 86.96 88.12 86.96 87.80 0.0M
2022-08-26 90.88 90.89 87.92 87.92 0.0M
2022-08-25 91.05 91.49 89.39 90.40 0.0M
2022-08-23 89.00 89.00 89.00 89.00 0.0M
2022-08-22 90.34 90.45 89.44 89.58 0.0M
2022-08-19 90.00 93.00 90.00 93.00 0.0M
2022-08-18 90.99 91.39 90.58 91.39 0.0M
2022-08-17 91.00 92.00 89.07 92.00 0.0M
2022-08-16 89.17 92.09 88.56 92.09 0.0M
2022-08-15 88.06 88.55 87.49 88.54 0.0M
2022-08-12 85.90 87.26 85.90 87.26 0.0M
2022-08-11 83.57 85.10 83.51 85.10 0.0M
2022-08-10 82.80 84.35 82.80 83.87 0.0M
2022-08-09 85.00 85.00 82.66 82.66 0.0M
2022-08-08 83.11 84.65 82.60 84.51 0.0M
2022-08-05 82.16 82.16 81.78 81.78 0.0M
2022-08-04 82.96 83.36 82.86 82.86 0.0M
2022-08-03 78.54 80.94 78.54 80.71 0.0M
2022-08-02 80.18 80.18 78.07 78.09 0.0M
2022-08-01 79.34 80.80 78.80 80.38 0.0M
2022-07-29 79.74 80.16 79.65 79.65 0.0M
2022-07-28 78.73 79.85 78.54 79.85 0.0M
2022-07-27 77.21 77.21 77.21 77.21 0.0M
2022-07-26 78.06 78.45 76.75 76.85 0.0M
2022-07-25 81.71 81.85 80.64 80.64 0.0M
2022-07-22 81.94 81.94 81.94 81.94 0.0M
2022-07-21 80.55 80.55 80.44 80.44 0.0M
2022-07-20 79.17 80.93 79.17 80.93 0.0M
2022-07-19 77.23 79.08 77.23 79.08 0.0M
2022-07-18 77.83 79.59 77.60 79.59 0.0M
2022-07-15 76.99 78.00 76.88 77.17 0.0M
2022-07-14 75.70 76.77 75.70 76.77 0.0M
2022-07-13 74.82 74.82 74.23 74.37 0.0M
2022-07-12 74.71 74.71 74.71 74.71 0.0M
2022-07-11 74.19 74.24 74.19 74.24 0.0M
2022-07-07 74.84 74.84 74.84 74.84 0.0M
2022-07-06 71.68 73.09 71.68 73.09 0.0M
2022-07-05 68.50 71.69 68.50 71.69 0.0M
2022-07-04 68.03 68.03 67.95 68.00 0.0M
2022-07-01 66.71 67.15 66.66 66.69 0.0M
2022-06-30 67.81 68.16 66.90 67.00 0.0M
2022-06-29 68.67 68.67 68.67 68.67 0.0M
2022-06-28 71.87 71.87 69.53 69.53 0.0M
2022-06-27 73.69 73.70 73.33 73.33 0.0M
2022-06-24 70.78 73.20 70.78 73.20 0.0M
2022-06-23 69.07 69.59 69.07 69.51 0.0M
2022-06-22 71.03 71.03 69.25 69.26 0.0M
2022-06-21 71.82 72.35 71.77 72.34 0.0M
2022-06-20 71.47 71.47 71.32 71.32 0.0M
2022-06-17 71.70 71.70 71.70 71.70 0.0M
2022-06-16 72.05 72.05 69.68 69.93 0.0M
2022-06-15 70.90 73.24 70.87 73.24 0.0M
2022-06-14 72.72 72.72 70.73 70.73 0.0M
2022-06-13 72.93 73.15 71.94 71.94 0.0M
2022-06-10 75.28 75.28 74.30 74.73 0.0M
2022-06-09 75.47 75.75 75.35 75.35 0.0M
2022-06-08 76.68 76.68 76.68 76.68 0.0M
2022-06-07 75.15 75.70 74.32 75.44 0.0M
2022-06-06 76.95 77.56 76.95 77.20 0.0M
2022-06-03 77.66 77.66 77.66 77.66 0.0M
2022-06-02 77.43 77.58 77.07 77.58 0.0M
2022-06-01 79.88 79.88 77.72 77.72 0.0M
2022-05-31 80.45 80.82 79.63 79.75 0.0M
2022-05-30 81.67 81.67 81.22 81.22 0.0M
2022-05-27 81.11 81.83 80.54 80.86 0.0M
2022-05-26 76.09 79.58 75.50 79.58 0.0M
2022-05-25 73.00 77.21 72.11 75.90 0.0M
2022-05-24 73.27 73.27 70.94 72.55 0.0M
2022-05-23 69.77 74.56 67.94 73.96 0.0M
2022-05-20 66.94 69.82 63.15 67.83 0.0M
2022-05-19 87.74 88.46 87.43 88.46 0.0M
2022-05-18 87.18 93.47 87.18 88.62 0.0M
2022-05-17 88.01 88.35 85.46 85.46 0.0M
2022-05-16 88.23 88.96 87.16 87.16 0.0M
2022-05-13 86.48 88.33 86.48 88.06 0.0M
2022-05-12 83.99 85.77 83.99 85.75 0.0M
2022-05-11 85.69 86.33 83.53 83.53 0.0M
2022-05-10 84.14 84.14 84.14 84.14 0.0M
2022-05-09 90.42 90.60 88.94 88.94 0.0M
2022-05-06 94.41 94.41 90.33 90.39 0.0M
2022-05-05 97.64 97.64 94.26 94.26 0.0M
2022-05-04 95.92 95.92 94.26 94.26 0.0M
2022-05-03 95.51 95.51 95.51 95.51 0.0M
2022-05-02 95.25 95.25 94.38 94.38 0.0M
2022-04-29 98.98 98.98 94.99 94.99 0.0M
2022-04-28 96.73 96.73 96.73 96.73 0.0M
2022-04-27 97.84 97.98 95.89 96.18 0.0M
2022-04-26 98.38 98.38 97.11 97.11 0.0M
2022-04-25 95.45 98.00 95.24 98.00 0.0M
2022-04-22 99.15 99.15 96.27 96.27 0.0M
2022-04-21 99.40 101.62 99.40 100.24 0.0M
2022-04-20 98.69 100.34 98.69 100.06 0.0M
2022-04-19 97.03 99.86 96.38 99.49 0.0M
2022-04-14 94.17 96.46 94.17 95.62 0.0M
2022-04-13 94.31 95.70 94.24 95.07 0.0M
2022-04-12 91.62 94.98 91.62 94.88 0.0M
2022-04-11 88.22 94.09 88.10 92.46 0.0M
2022-04-08 90.13 90.24 89.94 89.94 0.0M
2022-04-07 86.43 86.96 85.86 85.98 0.0M
2022-04-06 85.39 85.70 83.50 85.70 0.0M
2022-04-05 84.61 85.42 83.32 85.24 0.0M
2022-04-04 82.31 85.10 82.31 85.10 0.0M
2022-04-01 82.40 82.40 82.15 82.15 0.0M
2022-03-31 83.43 83.58 82.38 82.38 0.0M
2022-03-30 85.82 85.86 84.01 84.11 0.0M
2022-03-29 83.11 86.33 82.59 86.33 0.0M
2022-03-28 81.83 83.21 81.83 83.21 0.0M
2022-03-25 82.46 82.46 81.71 81.71 0.0M
2022-03-23 82.99 82.99 81.00 81.57 0.0M
2022-03-22 83.19 84.00 82.96 83.03 0.0M
2022-03-21 84.39 84.52 83.00 83.00 0.0M
2022-03-18 83.64 84.45 83.18 84.45 0.0M
2022-03-17 82.09 83.40 81.60 82.59 0.0M
2022-03-16 80.13 82.91 80.13 82.91 0.0M
2022-03-15 78.00 79.98 77.36 79.98 0.0M
2022-03-14 80.45 80.45 78.31 78.31 0.0M
2022-03-11 82.23 82.23 81.86 81.86 0.0M
2022-03-10 79.74 80.98 79.74 80.98 0.0M
2022-03-09 79.72 79.88 78.70 78.70 0.0M
2022-03-08 77.88 81.00 77.88 79.63 0.0M
2022-03-07 81.33 81.65 79.41 80.25 0.0M
2022-03-04 84.65 85.12 84.30 84.30 0.0M
2022-03-03 85.35 85.84 84.00 84.52 0.0M
2022-03-02 87.76 87.76 85.55 86.36 0.0M
2022-03-01 81.96 81.96 80.92 80.92 0.0M
2022-02-28 81.31 81.92 81.21 81.21 0.0M
2022-02-25 80.50 81.46 80.17 81.46 0.0M
2022-02-24 76.22 80.79 76.03 80.79 0.0M
2022-02-23 81.56 81.56 76.91 78.39 0.0M
2022-02-22 81.80 83.71 81.80 81.80 0.0M
2022-02-21 82.58 82.58 81.41 81.41 0.0M
2022-02-18 81.26 82.60 80.93 82.60 0.0M
2022-02-17 83.57 84.15 80.56 80.57 0.0M
2022-02-16 84.55 84.55 84.20 84.50 0.0M
2022-02-15 84.10 85.03 83.48 84.80 0.0M
2022-02-14 82.96 83.50 82.96 83.50 0.0M
2022-02-11 84.56 84.56 84.56 84.56 0.0M
2022-02-10 85.56 85.56 84.23 84.75 0.0M
2022-02-09 83.64 85.56 83.64 84.70 0.0M
2022-02-08 81.46 82.15 81.46 82.06 0.0M
2022-02-07 82.52 82.52 82.11 82.11 0.0M
2022-02-04 83.00 83.00 81.39 81.39 0.0M
2022-02-03 86.63 86.63 83.00 83.00 0.0M
2022-02-02 87.22 87.69 85.80 85.80 0.0M
2022-02-01 87.22 87.44 85.89 87.38 0.0M
2022-01-31 86.10 86.10 84.89 85.40 0.0M
2022-01-28 84.29 84.29 83.57 84.19 0.0M
2022-01-27 84.75 87.46 84.75 87.46 0.0M
2022-01-26 85.69 86.48 83.90 83.90 0.0M
2022-01-25 87.41 87.41 83.82 86.45 0.0M
2022-01-24 84.51 84.89 82.21 84.41 0.0M
2022-01-21 85.48 86.23 83.90 83.98 0.0M
2022-01-20 87.21 87.99 86.30 86.30 0.0M
2022-01-19 86.93 87.90 86.93 87.70 0.0M
2022-01-18 89.69 89.69 87.60 87.60 0.0M
2022-01-17 89.88 90.01 89.22 90.01 0.0M
2022-01-14 91.81 91.81 88.75 89.42 0.0M
2022-01-13 92.33 92.33 91.52 92.10 0.0M
2022-01-12 93.94 94.35 91.88 92.37 0.0M
2022-01-11 91.13 93.91 90.70 93.77 0.0M
2022-01-10 92.55 92.55 89.56 91.00 0.0M
2022-01-07 97.14 97.14 93.35 93.35 0.0M
2022-01-06 97.62 97.62 96.51 96.51 0.0M
2022-01-05 99.79 99.79 98.75 98.75 0.0M
2022-01-04 100.00 100.76 100.00 100.60 0.0M
2022-01-03 100.46 101.12 99.00 101.00 0.0M