Rollins

ROL
🏛️ germany →
49.26
Last Update: 2025-10-01
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
2024-12-30 44.97 45.11 44.18 45.04 0.0M
2024-12-27 45.36 45.36 44.63 44.77 0.0M
2024-12-23 45.57 45.57 44.41 44.41 0.0M
2024-12-20 45.06 45.46 44.34 45.15 0.0M
2024-12-19 45.98 46.11 45.13 45.64 0.0M
2024-12-18 46.33 46.33 45.80 45.80 0.0M
2024-12-17 46.01 46.57 46.01 46.32 0.0M
2024-12-16 46.72 47.20 46.21 46.34 0.0M
2024-12-13 46.80 46.94 46.40 46.40 0.0M
2024-12-12 46.21 47.28 46.21 46.93 0.0M
2024-12-11 47.19 47.19 46.27 46.52 0.0M
2024-12-10 45.81 47.34 45.81 46.91 0.0M
2024-12-09 47.17 47.17 46.00 46.18 0.0M
2024-12-06 46.01 47.03 45.81 46.93 0.0M
2024-12-05 46.72 47.54 46.20 46.20 0.0M
2024-12-04 47.02 47.54 46.96 47.28 0.0M
2024-12-03 47.46 47.88 47.00 47.39 0.0M
2024-12-02 48.25 48.25 47.31 47.60 0.0M
2024-11-29 48.60 48.60 48.00 48.00 0.0M
2024-11-28 48.86 48.86 48.83 48.83 0.0M
2024-11-27 49.48 49.48 48.54 48.88 0.0M
2024-11-26 48.38 49.42 48.38 49.42 0.0M
2024-11-25 48.98 49.02 47.74 48.59 0.0M
2024-11-22 46.99 48.57 46.99 48.57 0.0M
2024-11-21 47.11 47.11 47.11 47.11 0.0M
2024-11-20 47.72 47.72 47.72 47.72 0.0M
2024-11-19 46.23 47.17 45.90 46.83 0.0M
2024-11-18 47.63 47.77 46.74 47.77 0.0M
2024-11-15 48.26 48.56 47.11 47.26 0.0M
2024-11-14 49.10 49.68 47.48 47.78 0.0M
2024-11-13 47.03 49.21 47.03 49.10 0.0M
2024-11-12 48.11 48.11 47.26 47.91 0.0M
2024-11-11 47.34 48.17 46.45 47.69 0.0M
2024-11-08 45.99 47.00 45.99 46.70 0.0M
2024-11-07 44.88 46.19 44.82 45.38 0.0M
2024-11-06 45.98 47.00 44.82 45.10 0.0M
2024-11-05 44.26 44.26 43.95 44.25 0.0M
2024-11-04 43.86 43.87 42.98 43.76 0.0M
2024-11-01 43.73 44.40 42.59 43.76 0.0M
2024-10-31 43.06 43.92 43.05 43.30 0.0M
2024-10-30 43.81 43.81 43.08 43.13 0.0M
2024-10-29 44.59 44.59 43.70 43.91 0.0M
2024-10-28 43.75 44.07 43.30 43.78 0.0M
2024-10-25 43.32 44.00 43.22 43.22 0.0M
2024-10-24 45.01 45.80 42.81 43.10 0.0M
2024-10-23 46.17 46.54 45.01 46.01 0.0M
2024-10-22 46.06 46.59 45.30 45.82 0.0M
2024-10-21 46.64 46.64 46.17 46.17 0.0M
2024-10-18 45.31 46.19 45.31 46.19 0.0M
2024-10-17 45.50 46.06 45.01 45.47 0.0M
2024-10-16 45.81 46.60 45.40 45.40 0.0M
2024-10-15 46.55 46.60 45.92 45.92 0.0M
2024-10-14 45.67 46.12 45.51 46.11 0.0M
2024-10-11 45.42 45.42 45.08 45.12 0.0M
2024-10-10 45.11 45.56 45.10 45.10 0.0M
2024-10-09 45.00 45.61 45.00 45.61 0.0M
2024-10-08 44.02 44.94 44.02 44.94 0.0M
2024-10-07 45.73 46.02 44.50 44.50 0.0M
2024-10-04 45.57 45.57 45.00 45.48 0.0M
2024-10-03 45.01 45.97 45.01 45.97 0.0M
2024-10-02 45.98 46.29 45.01 46.29 0.0M
2024-10-01 45.82 46.09 45.01 45.97 0.0M
2024-09-30 44.91 45.52 44.15 45.46 0.0M
2024-09-27 44.53 45.40 44.53 44.72 0.0M
2024-09-26 45.99 46.25 44.80 44.81 0.0M
2024-09-25 45.57 45.58 44.95 45.48 0.0M
2024-09-24 44.97 45.69 44.97 45.22 0.0M
2024-09-23 45.41 45.64 45.32 45.42 0.0M
2024-09-20 45.25 45.33 44.60 44.70 0.0M
2024-09-19 45.86 45.94 44.90 44.90 0.0M
2024-09-18 45.82 46.59 45.70 45.70 0.0M
2024-09-17 45.36 46.68 45.32 46.37 0.0M
2024-09-16 45.93 45.93 45.80 45.92 0.0M
2024-09-13 45.76 45.76 45.66 45.66 0.0M
2024-09-12 45.60 45.60 44.55 44.55 0.0M
2024-09-11 46.64 46.64 43.80 44.49 0.0M
2024-09-10 44.49 45.94 44.49 45.94 0.0M
2024-09-09 45.39 45.81 44.72 45.03 0.0M
2024-09-06 45.55 45.64 44.90 44.90 0.0M
2024-09-05 45.41 46.12 45.30 45.54 0.0M
2024-09-04 45.50 45.50 45.50 45.50 0.0M
2024-09-03 45.71 46.44 45.71 46.44 0.0M
2024-09-02 45.69 45.80 44.89 45.80 0.0M
2024-08-30 45.73 45.73 45.30 45.30 0.0M
2024-08-29 46.01 46.01 45.48 45.48 0.0M
2024-08-28 44.87 45.24 44.87 44.90 0.0M
2024-08-27 44.84 44.96 44.21 44.21 0.0M
2024-08-26 45.40 45.40 44.66 44.70 0.0M
2024-08-23 44.79 45.71 44.79 44.88 0.0M
2024-08-22 44.55 45.40 44.53 45.24 0.0M
2024-08-21 44.99 44.99 44.65 44.80 0.0M
2024-08-20 44.85 44.85 44.23 44.23 0.0M
2024-08-19 44.02 44.30 43.51 44.30 0.0M
2024-08-16 45.04 45.04 44.00 44.00 0.0M
2024-08-15 44.58 45.04 43.73 44.12 0.0M
2024-08-14 44.55 44.55 44.08 44.08 0.0M
2024-08-13 43.47 44.19 43.26 44.14 0.0M
2024-08-12 43.80 44.90 43.19 44.00 0.0M
2024-08-09 43.63 44.00 43.63 43.69 0.0M
2024-08-08 42.77 43.70 42.77 43.42 0.0M
2024-08-07 44.42 44.42 43.49 43.60 0.0M
2024-08-06 44.31 44.34 43.39 44.34 0.0M
2024-08-05 42.74 43.63 42.06 43.53 0.0M
2024-08-02 43.20 44.01 43.20 43.96 0.0M
2024-08-01 44.73 44.89 44.21 44.21 0.0M
2024-07-31 44.01 45.10 44.01 44.83 0.0M
2024-07-30 43.80 44.50 43.80 44.32 0.0M
2024-07-29 42.96 44.14 42.42 44.14 0.0M
2024-07-26 43.02 44.38 42.10 42.60 0.0M
2024-07-25 45.50 46.99 43.29 43.40 0.0M
2024-07-24 45.53 46.45 45.53 46.33 0.0M
2024-07-23 46.92 46.99 46.07 46.07 0.0M
2024-07-22 44.98 46.33 44.98 46.33 0.0M
2024-07-19 45.45 45.51 45.45 45.51 0.0M
2024-07-18 44.72 45.52 44.69 44.90 0.0M
2024-07-17 44.49 45.41 44.49 45.28 0.0M
2024-07-16 43.94 45.19 43.94 45.19 0.0M
2024-07-15 45.93 45.93 44.44 44.44 0.0M
2024-07-12 45.14 45.32 45.14 45.32 0.0M
2024-07-11 45.63 45.72 45.54 45.54 0.0M
2024-07-10 46.40 46.70 45.85 45.85 0.0M
2024-07-09 46.51 46.59 46.00 46.20 0.0M
2024-07-08 46.91 47.33 46.10 46.18 0.0M
2024-07-05 46.88 46.90 45.96 46.43 0.0M
2024-07-04 46.99 46.99 45.99 46.92 0.0M
2024-07-03 45.99 46.65 45.97 46.65 0.0M
2024-07-02 44.48 45.67 44.48 45.67 0.0M
2024-07-01 45.89 45.94 44.76 44.88 0.0M
2024-06-28 45.67 45.99 45.67 45.99 0.0M
2024-06-27 46.59 46.59 46.12 46.12 0.0M
2024-06-26 47.09 47.09 47.07 47.07 0.0M
2024-06-25 46.17 46.66 46.17 46.66 0.0M
2024-06-24 46.55 46.55 45.71 46.13 0.0M
2024-06-21 46.51 46.63 45.69 46.63 0.0M
2024-06-20 46.87 46.87 45.96 46.26 0.0M
2024-06-19 45.84 46.75 45.84 46.69 0.0M
2024-06-18 46.33 46.38 45.45 46.35 0.0M
2024-06-17 46.15 46.44 45.06 45.67 0.0M
2024-06-14 44.99 44.99 44.99 44.99 0.0M
2024-06-13 44.67 44.67 44.67 44.67 0.0M
2024-06-12 43.47 44.35 43.47 44.03 0.0M
2024-06-11 43.85 43.89 43.65 43.65 0.0M
2024-06-10 43.01 43.29 43.01 43.29 0.0M
2024-06-07 43.97 43.97 43.07 43.41 0.0M
2024-06-06 44.02 44.02 43.15 43.34 0.0M
2024-06-05 43.97 44.21 43.25 43.84 0.0M
2024-06-04 41.75 43.16 41.75 43.16 0.0M
2024-06-03 42.52 42.55 41.97 42.25 0.0M
2024-05-31 42.76 42.76 41.80 41.80 0.0M
2024-05-30 41.24 42.45 41.22 42.45 0.0M
2024-05-29 41.87 42.01 41.87 42.01 0.0M
2024-05-28 43.01 43.01 42.50 42.50 0.0M
2024-05-27 42.80 43.09 42.70 42.70 0.0M
2024-05-24 42.32 42.32 42.32 42.32 0.0M
2024-05-23 43.01 43.04 42.15 42.54 0.0M
2024-05-22 43.23 43.27 42.72 42.72 0.0M
2024-05-21 43.44 43.44 42.87 42.87 0.0M
2024-05-20 42.55 42.97 42.55 42.97 0.0M
2024-05-17 42.93 43.01 42.81 42.81 0.0M
2024-05-16 43.00 43.92 42.99 43.12 0.0M
2024-05-15 43.71 44.06 43.44 43.44 0.0M
2024-05-14 43.00 43.27 42.85 43.27 0.0M
2024-05-13 43.69 43.69 43.01 43.01 0.0M
2024-05-10 44.04 44.04 43.51 43.51 0.0M
2024-05-09 42.82 43.53 42.82 43.53 0.0M
2024-05-08 44.73 44.73 43.63 43.63 0.0M
2024-05-07 43.99 44.00 43.40 43.89 0.0M
2024-05-06 43.00 43.61 43.00 43.61 0.0M
2024-05-03 41.57 42.72 41.57 42.55 0.0M
2024-05-02 42.05 42.20 41.31 41.85 0.0M
2024-04-30 42.20 42.35 41.95 42.35 0.0M
2024-04-29 41.62 42.36 41.62 41.88 0.0M
2024-04-26 41.70 42.31 41.70 42.31 0.0M
2024-04-25 39.60 41.42 39.53 41.42 0.0M
2024-04-24 40.66 40.66 39.12 39.12 0.0M
2024-04-23 39.52 40.19 39.50 39.95 0.0M
2024-04-22 39.64 40.55 39.64 39.76 0.0M
2024-04-19 40.04 40.04 39.54 39.77 0.0M
2024-04-18 40.01 40.04 39.73 39.97 0.0M
2024-04-17 40.43 41.17 40.35 40.35 0.0M
2024-04-16 40.56 40.91 40.56 40.91 0.0M
2024-04-15 41.59 41.59 40.60 40.85 0.0M
2024-04-12 41.39 42.24 41.23 41.56 0.0M
2024-04-10 41.50 42.00 41.11 42.00 0.0M
2024-04-09 41.44 41.44 41.44 41.44 0.0M
2024-04-08 42.29 42.29 41.43 41.87 0.0M
2024-04-04 41.58 41.91 41.08 41.17 0.0M
2024-04-03 42.65 42.65 42.08 42.25 0.0M
2024-04-02 42.98 43.03 42.02 42.51 0.0M
2024-03-28 42.80 42.80 42.80 42.80 0.0M
2024-03-27 43.00 43.00 43.00 43.00 0.0M
2024-03-26 42.40 42.40 42.20 42.20 0.0M
2024-03-25 42.80 43.40 42.40 42.40 0.0M
2024-03-22 42.80 42.80 42.80 42.80 0.0M
2024-03-21 43.00 43.20 42.80 42.80 0.0M
2024-03-20 43.60 43.80 43.40 43.40 0.0M
2024-03-19 43.20 43.40 43.00 43.40 0.0M
2024-03-18 42.80 43.20 42.80 43.00 0.0M
2024-03-15 43.00 43.00 42.00 42.40 0.0M
2024-03-14 42.20 42.60 42.20 42.60 0.0M
2024-03-13 42.00 42.40 42.00 42.40 0.0M
2024-03-12 42.20 42.20 42.00 42.00 0.0M
2024-03-11 41.60 42.60 41.40 42.00 0.0M
2024-03-08 41.00 41.40 41.00 41.20 0.0M
2024-03-07 41.20 42.20 40.40 41.60 0.0M
2024-03-06 41.00 41.20 40.80 41.20 0.0M
2024-03-05 41.20 41.20 40.80 40.80 0.0M
2024-03-04 40.80 41.60 40.80 41.60 0.0M
2024-03-01 41.00 41.00 40.20 40.20 0.0M
2024-02-29 40.40 40.40 40.20 40.20 0.0M
2024-02-28 39.60 39.80 39.60 39.80 0.0M
2024-02-27 39.40 39.80 39.20 39.20 0.0M
2024-02-26 39.00 39.80 39.00 39.80 0.0M
2024-02-23 38.80 39.00 38.40 39.00 0.0M
2024-02-22 38.40 38.80 38.40 38.80 0.0M
2024-02-21 38.20 38.20 37.80 38.20 0.0M
2024-02-20 38.20 38.20 37.80 37.80 0.0M
2024-02-19 38.60 39.00 37.20 38.40 0.0M
2024-02-16 38.60 38.60 37.40 38.00 0.0M
2024-02-15 39.00 39.60 38.40 38.80 0.0M
2024-02-14 41.20 41.20 41.00 41.00 0.0M
2024-02-13 40.20 41.00 40.20 41.00 0.0M
2024-02-12 40.00 40.20 40.00 40.20 0.0M
2024-02-09 40.80 40.80 40.20 40.20 0.0M
2024-02-08 41.20 41.20 40.80 40.80 0.0M
2024-02-07 41.00 41.00 40.80 41.00 0.0M
2024-02-06 40.40 41.00 40.40 40.80 0.0M
2024-02-05 40.40 40.40 40.40 40.40 0.0M
2024-02-02 40.40 41.00 40.40 41.00 0.0M
2024-02-01 40.40 40.40 39.80 40.40 0.0M
2024-01-30 39.80 39.80 39.60 39.80 0.0M
2024-01-29 39.60 40.20 39.60 39.80 0.0M
2024-01-26 39.40 39.60 39.40 39.60 0.0M
2024-01-25 39.60 39.60 39.20 39.20 0.0M
2024-01-24 40.40 40.40 39.80 39.80 0.0M
2024-01-23 40.60 40.60 40.60 40.60 0.0M
2024-01-22 40.20 40.80 40.20 40.80 0.0M
2024-01-19 40.00 40.40 40.00 40.40 0.0M
2024-01-18 39.80 40.40 39.80 40.40 0.0M
2024-01-17 40.20 40.40 40.20 40.40 0.0M
2024-01-16 40.20 40.20 40.20 40.20 0.0M
2024-01-15 40.20 40.20 40.20 40.20 0.0M
2024-01-12 40.20 40.20 39.80 40.00 0.0M
2024-01-11 39.40 40.00 39.40 40.00 0.0M
2024-01-10 39.40 39.40 39.40 39.40 0.0M
2024-01-09 39.20 39.40 39.00 39.40 0.0M
2024-01-08 38.80 39.20 38.60 39.00 0.0M
2024-01-05 39.00 39.00 38.80 38.80 0.0M
2024-01-04 39.00 39.00 39.00 39.00 0.0M
2024-01-03 39.20 39.60 38.80 39.00 0.0M
2024-01-02 40.00 40.40 39.40 39.40 0.0M