Ralph Lauren A

RL
🏛️ germany →
265.70
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 98.78 98.78 98.78 98.78 0.0M
2022-12-29 94.97 96.84 94.97 96.84 0.0M
2022-12-27 98.07 98.07 98.07 98.07 0.0M
2022-12-23 98.91 99.08 97.64 97.64 0.0M
2022-12-21 96.23 96.23 96.23 96.23 0.0M
2022-12-20 96.98 96.98 96.06 96.06 0.0M
2022-12-13 106.64 107.38 106.64 107.38 0.0M
2022-12-12 102.10 104.00 102.10 104.00 0.0M
2022-12-08 104.32 104.32 104.32 104.32 0.0M
2022-12-07 104.80 105.82 104.80 105.82 0.0M
2022-12-06 106.36 106.36 104.80 105.28 0.0M
2022-12-05 110.24 110.24 106.06 106.06 0.0M
2022-12-02 109.04 109.04 109.04 109.04 0.0M
2022-12-01 109.54 109.54 107.72 107.72 0.0M
2022-11-30 110.06 110.06 107.76 107.76 0.0M
2022-11-29 105.54 109.16 104.44 109.16 0.0M
2022-11-28 104.96 104.96 104.80 104.80 0.0M
2022-11-23 103.16 103.16 102.74 102.74 0.0M
2022-11-22 102.32 102.32 102.32 102.32 0.0M
2022-11-18 100.30 100.30 99.31 99.31 0.0M
2022-11-17 97.96 97.96 97.96 97.96 0.0M
2022-11-16 97.65 97.65 96.24 96.39 0.0M
2022-11-15 98.52 100.48 98.52 100.48 0.0M
2022-11-14 101.88 102.20 98.80 100.00 0.0M
2022-11-11 92.44 101.56 92.44 101.56 0.0M
2022-11-10 91.69 94.78 89.90 92.20 0.0M
2022-11-09 93.00 93.00 90.96 90.96 0.0M
2022-11-08 94.97 94.97 93.96 93.96 0.0M
2022-11-07 92.20 92.20 92.20 92.20 0.0M
2022-11-04 91.83 94.40 91.83 94.40 0.0M
2022-11-03 91.90 91.90 91.90 91.90 0.0M
2022-11-02 92.88 92.88 92.88 92.88 0.0M
2022-11-01 94.40 95.92 94.40 95.92 0.0M
2022-10-28 92.20 92.20 92.20 92.20 0.0M
2022-10-27 92.81 92.81 92.20 92.20 0.0M
2022-10-26 92.55 94.75 91.46 94.75 0.0M
2022-10-25 91.70 94.20 91.70 94.20 0.0M
2022-10-24 90.20 90.84 89.76 90.84 0.0M
2022-10-21 92.70 93.03 91.69 91.76 0.0M
2022-10-20 92.61 93.78 92.61 93.78 0.0M
2022-10-19 96.09 96.09 95.20 95.20 0.0M
2022-10-18 97.68 97.68 97.68 97.68 0.0M
2022-10-17 95.60 95.60 95.60 95.60 0.0M
2022-10-14 95.54 95.54 95.54 95.54 0.0M
2022-10-13 96.72 96.72 96.72 96.72 0.0M
2022-10-12 94.50 94.50 94.50 94.50 0.0M
2022-10-11 91.42 92.69 91.22 92.69 0.0M
2022-10-10 93.20 93.20 91.68 91.68 0.0M
2022-10-07 95.17 95.17 95.17 95.17 0.0M
2022-10-06 95.58 95.58 95.12 95.12 0.0M
2022-10-05 92.29 92.98 92.29 92.98 0.0M
2022-10-04 89.35 89.35 89.20 89.20 0.0M
2022-09-30 86.67 88.82 86.67 88.82 0.0M
2022-09-29 89.48 89.78 89.48 89.78 0.0M
2022-09-28 88.35 88.35 88.35 88.35 0.0M
2022-09-27 88.04 89.69 88.04 89.69 0.0M
2022-09-26 88.17 88.17 87.87 87.87 0.0M
2022-09-23 90.86 90.86 86.71 86.71 0.0M
2022-09-22 94.47 94.47 93.68 93.68 0.0M
2022-09-21 97.04 97.04 97.04 97.04 0.0M
2022-09-20 94.44 94.44 94.44 94.44 0.0M
2022-09-19 93.84 95.79 93.84 95.52 0.0M
2022-09-16 93.00 93.00 92.32 92.32 0.0M
2022-09-15 94.74 95.09 94.74 95.09 0.0M
2022-09-14 94.30 94.30 93.22 93.22 0.0M
2022-09-12 96.10 97.31 96.10 97.15 0.0M
2022-09-09 96.00 96.24 96.00 96.24 0.0M
2022-09-08 92.28 92.28 90.98 90.98 0.0M
2022-09-07 91.81 91.81 91.81 91.81 0.0M
2022-09-06 90.00 90.00 90.00 90.00 0.0M
2022-09-05 91.80 91.80 91.80 91.80 0.0M
2022-09-01 90.84 90.84 90.03 90.03 0.0M
2022-08-31 94.48 94.48 91.56 91.60 0.0M
2022-08-30 93.70 93.70 93.70 93.70 0.0M
2022-08-29 93.50 93.50 92.32 92.66 0.0M
2022-08-26 94.85 94.85 94.85 94.85 0.0M
2022-08-25 97.05 97.05 97.05 97.05 0.0M
2022-08-24 96.57 96.90 95.53 95.53 0.0M
2022-08-23 95.10 96.06 95.10 96.06 0.0M
2022-08-22 96.29 98.08 96.29 98.08 0.0M
2022-08-19 97.04 97.04 97.04 97.04 0.0M
2022-08-15 95.88 95.88 95.88 95.88 0.0M
2022-08-12 95.81 97.58 95.81 96.52 0.0M
2022-08-11 93.87 94.01 93.87 94.01 0.0M
2022-08-10 95.17 95.18 93.76 93.76 0.0M
2022-08-09 100.90 110.00 92.42 93.83 0.0M
2022-08-08 99.94 100.54 98.32 100.54 0.0M
2022-08-05 98.67 98.67 98.41 98.41 0.0M
2022-08-03 96.25 96.89 96.25 96.89 0.0M
2022-08-02 94.31 94.99 93.20 94.99 0.0M
2022-08-01 95.42 95.42 95.42 95.42 0.0M
2022-07-29 95.38 96.28 95.38 96.28 0.0M
2022-07-28 95.44 95.44 95.29 95.29 0.0M
2022-07-27 90.00 92.44 90.00 92.44 0.0M
2022-07-26 94.00 94.09 92.27 92.27 0.0M
2022-07-25 95.73 95.73 95.73 95.73 0.0M
2022-07-22 95.71 95.71 94.56 94.56 0.0M
2022-07-21 95.49 95.49 95.49 95.49 0.0M
2022-07-20 93.98 95.50 93.98 95.50 0.0M
2022-07-19 89.25 92.93 89.25 92.93 0.0M
2022-07-18 92.00 92.00 91.12 91.12 0.0M
2022-07-15 91.45 93.58 91.23 92.40 0.0M
2022-07-14 92.66 92.66 92.65 92.65 0.0M
2022-07-13 91.89 91.89 91.89 91.89 0.0M
2022-07-12 92.09 94.20 92.09 92.54 0.0M
2022-07-08 91.48 91.48 91.48 91.48 0.0M
2022-07-07 87.67 89.65 87.67 89.65 0.0M
2022-07-06 89.00 89.04 87.92 89.04 0.0M
2022-07-05 86.65 87.31 86.65 87.31 0.0M
2022-07-04 87.30 87.30 87.30 87.30 0.0M
2022-07-01 87.00 87.00 87.00 87.00 0.0M
2022-06-29 87.50 87.50 87.47 87.47 0.0M
2022-06-28 90.48 90.48 90.48 90.48 0.0M
2022-06-22 85.94 86.39 82.61 84.69 0.0M
2022-06-21 87.44 89.41 87.44 89.39 0.0M
2022-06-20 84.52 84.52 84.52 84.52 0.0M
2022-06-17 84.50 84.50 84.21 84.27 0.0M
2022-06-16 91.35 91.35 83.34 83.34 0.0M
2022-06-15 91.31 92.47 91.31 92.47 0.0M
2022-06-14 89.65 91.47 88.62 91.47 0.0M
2022-06-13 92.98 92.98 90.12 90.99 0.0M
2022-06-10 96.28 96.78 93.80 95.66 0.0M
2022-06-09 96.25 97.99 95.05 96.86 0.0M
2022-06-08 99.68 99.68 97.11 98.19 0.0M
2022-06-07 99.23 99.23 97.26 98.20 0.0M
2022-06-06 99.89 101.86 97.70 97.70 0.0M
2022-06-03 97.46 98.71 96.03 98.69 0.0M
2022-06-02 94.05 96.98 94.05 96.95 0.0M
2022-06-01 95.99 95.99 93.72 95.33 0.0M
2022-05-31 91.06 94.61 90.68 94.61 0.0M
2022-05-30 93.63 93.63 93.63 93.63 0.0M
2022-05-27 90.26 92.90 89.89 92.90 0.0M
2022-05-26 89.46 93.00 89.46 92.53 0.0M
2022-05-25 86.17 90.52 84.43 89.96 0.0M
2022-05-24 84.07 86.84 82.00 86.84 0.0M
2022-05-23 90.19 90.19 84.62 84.62 0.0M
2022-05-20 88.53 88.53 87.41 87.76 0.0M
2022-05-19 91.00 91.00 87.00 87.00 0.0M
2022-05-18 91.10 91.10 90.25 90.25 0.0M
2022-05-16 94.40 94.40 94.40 94.40 0.0M
2022-05-13 95.67 95.67 95.67 95.67 0.0M
2022-05-11 91.41 91.64 87.46 87.46 0.0M
2022-05-10 90.00 90.00 90.00 90.00 0.0M
2022-05-09 92.96 93.40 89.73 90.13 0.0M
2022-05-06 91.67 92.88 91.67 92.88 0.0M
2022-05-05 100.16 100.16 95.02 95.02 0.0M
2022-05-04 99.41 100.50 99.41 100.50 0.0M
2022-05-02 100.36 100.36 100.36 100.36 0.0M
2022-04-29 101.30 101.68 101.30 101.68 0.0M
2022-04-27 100.28 100.28 100.28 100.28 0.0M
2022-04-26 98.00 98.00 98.00 98.00 0.0M
2022-04-25 99.56 101.90 99.03 101.18 0.0M
2022-04-22 103.88 104.60 100.78 100.78 0.0M
2022-04-21 108.54 108.54 107.22 107.22 0.0M
2022-04-20 106.00 106.00 106.00 106.00 0.0M
2022-04-19 101.30 104.26 99.27 104.26 0.0M
2022-04-14 97.85 101.20 97.85 101.20 0.0M
2022-04-13 96.82 96.82 96.82 96.82 0.0M
2022-04-12 99.15 99.15 98.13 98.13 0.0M
2022-04-11 97.63 97.63 96.95 96.95 0.0M
2022-04-08 95.62 96.81 95.62 96.81 0.0M
2022-04-07 97.99 97.99 93.57 96.32 0.0M
2022-04-06 102.74 102.74 97.00 97.25 0.0M
2022-04-05 103.88 103.88 101.32 101.62 0.0M
2022-04-04 100.52 100.52 100.52 100.52 0.0M
2022-04-01 103.68 103.68 102.66 102.66 0.0M
2022-03-31 104.25 104.25 102.70 102.70 0.0M
2022-03-29 109.30 111.30 109.30 110.85 0.0M
2022-03-28 106.65 106.80 105.00 105.95 0.0M
2022-03-25 106.50 107.75 106.50 107.75 0.0M
2022-03-24 106.90 106.90 106.90 106.90 0.0M
2022-03-23 105.35 105.35 105.35 105.35 0.0M
2022-03-22 107.85 108.60 106.05 106.05 0.0M
2022-03-21 110.25 110.25 107.00 107.85 0.0M
2022-03-18 106.70 109.60 106.70 108.15 0.0M
2022-03-17 104.45 107.80 102.50 107.80 0.0M
2022-03-16 100.25 106.15 100.25 102.90 0.0M
2022-03-14 97.96 99.76 97.96 99.76 0.0M
2022-03-11 101.25 101.25 98.92 99.76 0.0M
2022-03-10 98.98 98.98 96.98 96.98 0.0M
2022-03-09 94.30 97.62 94.30 97.62 0.0M
2022-03-08 94.38 97.12 92.50 97.12 0.0M
2022-03-07 103.85 105.75 95.90 96.30 0.0M
2022-03-04 111.50 111.50 108.00 108.00 0.0M
2022-03-03 115.25 115.85 113.10 113.45 0.0M
2022-03-02 113.95 114.60 113.80 114.60 0.0M
2022-03-01 117.50 117.50 115.55 115.55 0.0M
2022-02-28 120.10 120.10 117.55 117.55 0.0M
2022-02-25 114.15 119.15 114.15 119.15 0.0M
2022-02-24 111.10 114.40 110.80 113.80 0.0M
2022-02-23 113.20 116.75 113.20 116.35 0.0M
2022-02-22 115.55 115.55 115.55 115.55 0.0M
2022-02-21 111.15 111.30 111.15 111.30 0.0M
2022-02-17 113.55 113.55 113.30 113.30 0.0M
2022-02-16 113.30 114.10 113.30 113.75 0.0M
2022-02-15 109.00 112.85 109.00 112.85 0.0M
2022-02-14 108.50 110.00 108.50 110.00 0.0M
2022-02-11 110.45 110.45 109.85 109.85 0.0M
2022-02-10 110.35 110.35 109.70 109.70 0.0M
2022-02-09 109.95 112.20 109.60 112.10 0.0M
2022-02-07 104.85 104.85 104.05 104.10 0.0M
2022-02-04 103.60 104.45 101.85 103.50 0.0M
2022-02-03 100.00 109.85 100.00 103.20 0.0M
2022-02-02 101.10 101.10 101.10 101.10 0.0M
2022-02-01 99.12 100.85 99.12 100.85 0.0M
2022-01-31 99.52 99.52 98.02 98.22 0.0M
2022-01-28 96.60 97.08 96.60 97.08 0.0M
2022-01-27 95.40 98.24 95.40 96.40 0.0M
2022-01-25 97.78 97.78 94.88 95.48 0.0M
2022-01-24 95.36 95.36 93.14 93.54 0.0M
2022-01-21 96.30 98.08 96.30 96.98 0.0M
2022-01-18 100.35 100.35 100.35 100.35 0.0M
2022-01-17 101.50 101.50 99.48 101.40 0.0M
2022-01-14 100.10 100.10 100.10 100.10 0.0M
2022-01-13 101.65 101.65 101.65 101.65 0.0M
2022-01-12 102.75 104.00 101.05 101.05 0.0M
2022-01-11 102.00 102.00 102.00 102.00 0.0M
2022-01-10 105.70 105.70 100.75 101.40 0.0M
2022-01-07 106.80 106.80 104.60 104.60 0.0M
2022-01-05 109.80 110.75 109.80 110.75 0.0M
2022-01-04 108.00 110.05 108.00 110.05 0.0M
2022-01-03 103.20 107.30 103.20 106.75 0.0M