Realty Income Corp.

O
🏛️ 德国 →
51.61
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 59.54 59.99 59.40 59.89 0.0M
2022-12-29 59.51 60.15 59.47 60.15 0.0M
2022-12-28 60.04 60.51 60.04 60.33 0.0M
2022-12-27 60.06 60.99 60.00 60.57 0.0M
2022-12-23 59.60 59.99 59.59 59.99 0.0M
2022-12-22 60.13 60.81 59.26 59.46 0.0M
2022-12-21 60.00 60.44 59.81 60.44 0.0M
2022-12-20 59.51 60.11 58.91 59.75 0.0M
2022-12-19 59.18 60.24 59.18 60.14 0.0M
2022-12-16 60.38 60.38 58.91 58.91 0.0M
2022-12-15 60.38 61.07 60.38 60.40 0.0M
2022-12-14 61.03 61.31 61.03 61.31 0.0M
2022-12-13 61.15 61.85 60.93 60.96 0.0M
2022-12-12 61.01 61.02 60.61 61.02 0.0M
2022-12-09 60.51 61.24 60.51 61.24 0.0M
2022-12-08 60.18 61.15 60.18 60.56 0.0M
2022-12-07 60.01 60.78 59.94 60.78 0.0M
2022-12-06 60.00 60.00 59.20 59.89 0.0M
2022-12-05 60.00 60.04 59.00 59.49 0.0M
2022-12-02 59.51 60.44 59.42 59.63 0.0M
2022-12-01 60.20 60.76 60.17 60.21 0.0M
2022-11-30 59.81 60.50 59.08 60.50 0.0M
2022-11-29 59.66 60.36 59.64 60.36 0.0M
2022-11-28 62.50 62.50 60.00 60.00 0.0M
2022-11-25 62.11 62.41 62.11 62.23 0.0M
2022-11-24 62.30 62.69 61.63 62.18 0.0M
2022-11-23 63.01 63.75 61.89 61.89 0.0M
2022-11-22 63.39 63.90 63.39 63.39 0.0M
2022-11-21 62.59 63.27 62.58 63.17 0.0M
2022-11-18 61.63 62.63 61.63 62.60 0.0M
2022-11-17 61.43 61.92 61.15 61.77 0.0M
2022-11-16 61.96 62.52 61.47 61.47 0.0M
2022-11-15 62.11 62.80 61.86 62.49 0.0M
2022-11-14 62.51 63.33 62.51 63.07 0.0M
2022-11-11 64.12 64.12 63.51 63.55 0.0M
2022-11-10 63.11 64.64 63.11 64.23 0.0M
2022-11-09 63.29 63.40 62.73 62.94 0.0M
2022-11-08 62.89 63.55 62.85 63.02 0.0M
2022-11-07 63.20 63.79 62.91 62.91 0.0M
2022-11-04 63.63 63.76 62.29 62.29 0.0M
2022-11-03 62.13 63.31 61.77 63.25 0.0M
2022-11-02 62.88 63.05 61.86 61.90 0.0M
2022-11-01 62.78 63.49 62.78 62.83 0.0M
2022-10-31 62.70 62.97 62.21 62.93 0.0M
2022-10-28 61.20 62.26 61.20 62.26 0.0M
2022-10-27 60.19 61.33 60.10 61.33 0.0M
2022-10-26 60.36 60.79 60.10 60.10 0.0M
2022-10-25 59.53 60.62 59.45 60.62 0.0M
2022-10-24 58.90 59.68 58.85 59.45 0.0M
2022-10-21 58.56 59.28 58.25 58.38 0.0M
2022-10-20 58.97 59.43 58.69 58.80 0.0M
2022-10-19 59.59 60.08 59.04 59.06 0.0M
2022-10-18 58.88 59.49 58.88 59.32 0.0M
2022-10-17 57.58 57.91 57.35 57.91 0.0M
2022-10-14 58.83 59.74 57.81 57.81 0.0M
2022-10-13 59.10 60.00 58.00 58.48 0.0M
2022-10-12 60.33 60.45 59.56 59.56 0.0M
2022-10-11 59.01 59.24 58.76 59.08 0.0M
2022-10-10 60.10 60.50 59.35 59.66 0.0M
2022-10-07 59.33 59.79 59.31 59.32 0.0M
2022-10-06 59.96 60.19 59.96 60.00 0.0M
2022-10-05 60.49 60.64 59.90 60.01 0.0M
2022-10-04 60.99 61.22 60.32 60.32 0.0M
2022-10-03 60.00 60.70 59.12 60.70 0.0M
2022-09-30 58.84 59.91 58.79 59.53 0.0M
2022-09-29 62.56 62.56 58.82 58.89 0.0M
2022-09-28 61.91 62.32 61.78 61.92 0.0M
2022-09-27 63.17 63.99 61.93 61.93 0.0M
2022-09-26 63.79 64.03 62.96 63.50 0.0M
2022-09-23 63.25 64.48 63.25 63.56 0.0M
2022-09-22 63.15 63.76 63.03 63.64 0.0M
2022-09-21 63.72 64.30 63.72 64.05 0.0M
2022-09-20 64.25 64.25 63.00 63.14 0.0M
2022-09-19 64.79 64.79 63.59 63.59 0.0M
2022-09-16 63.01 63.73 63.01 63.73 0.0M
2022-09-15 65.62 65.62 64.53 64.53 0.0M
2022-09-14 65.93 66.46 65.07 65.51 0.0M
2022-09-13 66.75 67.19 66.01 66.01 0.0M
2022-09-12 66.79 66.79 65.51 66.72 0.0M
2022-09-09 66.16 66.41 65.81 65.81 0.0M
2022-09-08 68.23 68.96 67.68 67.95 0.0M
2022-09-07 67.90 68.83 67.90 68.14 0.0M
2022-09-06 68.99 68.99 68.01 68.35 0.0M
2022-09-05 68.88 68.93 67.65 67.65 0.0M
2022-09-02 68.82 68.87 68.00 68.00 0.0M
2022-09-01 67.81 68.50 67.80 68.50 0.0M
2022-08-31 68.69 69.15 68.00 68.19 0.0M
2022-08-30 69.83 70.59 68.87 68.87 0.0M
2022-08-29 70.25 70.45 67.00 70.45 0.0M
2022-08-26 70.82 71.06 70.10 70.10 0.0M
2022-08-25 70.44 71.25 70.44 71.17 0.0M
2022-08-24 70.65 71.48 70.65 70.69 0.0M
2022-08-23 71.91 72.08 70.58 70.77 0.0M
2022-08-22 71.99 73.30 71.99 72.58 0.0M
2022-08-19 72.57 72.76 72.20 72.76 0.0M
2022-08-18 71.98 72.82 71.98 72.66 0.0M
2022-08-17 72.01 72.86 71.20 72.22 0.0M
2022-08-16 73.89 73.97 72.51 72.51 0.0M
2022-08-15 72.44 73.68 72.44 73.68 0.0M
2022-08-12 71.53 72.65 71.52 72.65 0.0M
2022-08-11 71.74 71.74 71.17 71.39 0.0M
2022-08-10 71.40 72.48 71.40 71.52 0.0M
2022-08-09 71.69 71.84 71.66 71.84 0.0M
2022-08-08 71.52 71.94 71.38 71.71 0.0M
2022-08-05 70.63 71.40 70.63 70.97 0.0M
2022-08-04 70.70 71.20 70.39 70.97 0.0M
2022-08-03 71.42 72.24 70.96 70.96 0.0M
2022-08-02 71.21 72.36 71.21 72.36 0.0M
2022-08-01 71.76 72.54 71.59 72.16 0.0M
2022-07-29 71.80 72.50 71.02 72.50 0.0M
2022-07-28 70.00 72.29 69.91 72.04 0.0M
2022-07-27 71.37 71.37 70.64 70.64 0.0M
2022-07-26 69.48 70.80 69.48 70.59 0.0M
2022-07-25 69.54 69.98 69.04 69.98 0.0M
2022-07-22 68.77 69.78 68.54 69.68 0.0M
2022-07-21 68.54 68.63 68.54 68.63 0.0M
2022-07-20 68.39 69.06 67.90 67.90 0.0M
2022-07-19 68.22 68.84 67.57 68.33 0.0M
2022-07-18 69.62 69.81 68.65 68.65 0.0M
2022-07-15 68.49 68.74 68.49 68.65 0.0M
2022-07-14 67.43 67.88 67.19 67.73 0.0M
2022-07-13 68.77 69.07 68.60 68.75 0.0M
2022-07-12 68.49 69.36 68.49 69.13 0.0M
2022-07-11 66.96 68.50 66.96 68.50 0.0M
2022-07-08 67.22 67.80 67.22 67.69 0.0M
2022-07-07 67.97 68.56 67.81 68.17 0.0M
2022-07-06 66.91 68.12 66.91 68.11 0.0M
2022-07-05 67.99 67.99 66.45 67.31 0.0M
2022-07-04 67.24 67.99 66.65 67.99 0.0M
2022-07-01 64.31 67.00 64.31 67.00 0.0M
2022-06-30 65.71 65.71 65.00 65.00 0.0M
2022-06-29 66.19 66.19 65.78 65.78 0.0M
2022-06-28 65.54 66.81 65.43 66.81 0.0M
2022-06-27 65.44 65.99 64.84 65.59 0.0M
2022-06-24 64.59 65.50 64.58 65.50 0.0M
2022-06-23 62.73 64.12 62.73 64.00 0.0M
2022-06-22 62.01 62.01 61.77 61.77 0.0M
2022-06-21 61.30 62.07 61.25 61.88 0.0M
2022-06-20 61.73 61.73 61.45 61.45 0.0M
2022-06-17 61.10 62.32 60.93 62.32 0.0M
2022-06-16 61.52 61.82 60.35 61.82 0.0M
2022-06-15 60.10 60.71 60.10 60.71 0.0M
2022-06-14 60.56 61.42 59.99 60.37 0.0M
2022-06-13 62.11 62.24 61.09 61.09 0.0M
2022-06-10 62.81 63.00 62.15 62.64 0.0M
2022-06-09 62.79 62.99 62.42 62.82 0.0M
2022-06-08 63.16 63.55 62.69 62.75 0.0M
2022-06-07 62.79 62.79 62.19 62.46 0.0M
2022-06-06 62.76 63.24 62.60 62.60 0.0M
2022-06-03 64.04 64.04 62.69 62.69 0.0M
2022-06-02 63.62 64.35 62.75 62.75 0.0M
2022-06-01 63.77 63.77 63.53 63.71 0.0M
2022-05-31 64.79 64.79 63.38 63.38 0.0M
2022-05-30 64.72 65.00 64.72 65.00 0.0M
2022-05-27 63.03 63.99 63.03 63.81 0.0M
2022-05-26 64.36 65.36 64.36 64.38 0.0M
2022-05-25 64.46 64.85 64.13 64.13 0.0M
2022-05-24 62.19 63.57 62.19 63.57 0.0M
2022-05-23 64.81 64.81 62.75 62.75 0.0M
2022-05-20 63.57 64.10 63.57 64.10 0.0M
2022-05-19 64.00 64.05 62.99 62.99 0.0M
2022-05-18 65.29 65.29 64.54 64.58 0.0M
2022-05-17 65.59 65.79 64.51 64.75 0.0M
2022-05-16 64.19 65.52 64.10 65.23 0.0M
2022-05-13 62.91 64.45 62.91 64.37 0.0M
2022-05-12 61.04 62.87 60.55 62.87 0.0M
2022-05-11 60.72 61.07 60.09 60.70 0.0M
2022-05-10 61.74 62.36 59.84 60.08 0.0M
2022-05-09 62.09 62.80 61.37 61.72 0.0M
2022-05-06 63.78 64.13 62.41 62.58 0.0M
2022-05-05 64.41 65.20 63.16 63.16 0.0M
2022-05-04 64.23 64.79 64.06 64.32 0.0M
2022-05-03 64.74 64.74 63.83 63.83 0.0M
2022-05-02 66.59 66.59 62.97 62.97 0.0M
2022-04-29 69.09 69.09 66.17 66.17 0.0M
2022-04-28 68.11 68.89 68.02 68.02 0.0M
2022-04-27 67.64 68.23 67.64 68.20 0.0M
2022-04-26 67.51 68.29 67.51 67.63 0.0M
2022-04-25 67.61 68.00 67.10 67.92 0.0M
2022-04-22 68.32 69.19 68.32 68.69 0.0M
2022-04-21 68.97 69.44 68.60 69.23 0.0M
2022-04-20 68.02 68.79 68.02 68.46 0.0M
2022-04-19 68.70 68.97 68.20 68.45 0.0M
2022-04-14 65.94 67.36 65.94 67.36 0.0M
2022-04-13 66.08 66.55 65.89 66.19 0.0M
2022-04-12 65.10 66.15 65.10 65.87 0.0M
2022-04-11 66.35 66.35 65.45 66.08 0.0M
2022-04-08 65.61 66.29 65.61 66.19 0.0M
2022-04-07 65.82 65.94 64.93 65.20 0.0M
2022-04-06 64.71 65.31 63.88 65.31 0.0M
2022-04-05 63.99 64.95 63.99 64.63 0.0M
2022-04-04 63.81 64.56 63.76 63.86 0.0M
2022-04-01 62.40 63.34 62.40 62.96 0.0M
2022-03-31 62.48 63.42 62.48 63.42 0.0M
2022-03-30 63.00 63.60 62.80 62.80 0.0M
2022-03-29 62.62 63.58 62.52 63.58 0.0M
2022-03-28 62.32 62.36 61.66 62.36 0.0M
2022-03-25 60.52 61.64 60.52 61.64 0.0M
2022-03-24 60.84 61.38 60.36 60.36 0.0M
2022-03-23 61.24 61.50 61.12 61.12 0.0M
2022-03-22 60.42 61.00 60.42 60.74 0.0M
2022-03-21 60.76 61.14 60.18 60.92 0.0M
2022-03-18 59.82 60.64 59.82 60.64 0.0M
2022-03-17 59.34 60.20 59.24 59.24 0.0M
2022-03-16 59.80 60.02 59.24 59.24 0.0M
2022-03-15 59.00 59.38 59.00 59.38 0.0M
2022-03-14 60.50 60.50 59.04 59.04 0.0M
2022-03-11 58.86 59.92 58.86 59.92 0.0M
2022-03-10 58.82 58.92 58.50 58.80 0.0M
2022-03-09 59.42 60.26 59.02 59.02 0.0M
2022-03-08 59.10 60.14 59.02 59.56 0.0M
2022-03-07 60.68 60.90 59.88 59.88 0.0M
2022-03-04 59.84 60.94 59.84 60.94 0.0M
2022-03-03 59.36 60.20 59.26 59.96 0.0M
2022-03-02 59.22 59.78 59.22 59.56 0.0M
2022-03-01 58.98 59.64 58.98 59.64 0.0M
2022-02-28 59.54 60.06 59.16 59.26 0.0M
2022-02-25 58.00 59.86 58.00 59.66 0.0M
2022-02-24 56.00 58.66 56.00 58.66 0.0M
2022-02-23 58.98 58.98 57.72 57.72 0.0M
2022-02-22 58.48 58.80 58.32 58.32 0.0M
2022-02-21 59.38 59.38 56.98 56.98 0.0M
2022-02-18 59.04 59.56 59.00 59.00 0.0M
2022-02-17 59.46 59.56 59.22 59.22 0.0M
2022-02-16 58.54 60.00 58.54 59.04 0.0M
2022-02-15 58.98 59.96 58.82 59.06 0.0M
2022-02-14 59.56 60.00 59.08 59.08 0.0M
2022-02-11 58.52 59.54 58.52 59.54 0.0M
2022-02-10 60.08 60.08 58.74 58.74 0.0M
2022-02-09 59.14 60.00 59.14 59.80 0.0M
2022-02-08 59.36 60.02 59.12 59.28 0.0M
2022-02-07 59.88 59.92 59.44 59.44 0.0M
2022-02-04 60.58 60.58 59.68 59.76 0.0M
2022-02-03 61.42 61.42 60.00 60.00 0.0M
2022-02-02 61.06 61.62 61.06 61.62 0.0M
2022-02-01 61.46 61.70 61.08 61.24 0.0M
2022-01-31 61.90 61.96 61.52 61.52 0.0M
2022-01-28 60.70 61.44 60.00 60.60 0.0M
2022-01-27 60.02 61.82 60.00 60.80 0.0M
2022-01-26 60.62 62.12 60.50 60.50 0.0M
2022-01-25 60.28 60.84 60.06 60.84 0.0M
2022-01-24 60.32 60.34 58.48 58.56 0.0M
2022-01-21 59.50 60.00 58.96 59.78 0.0M
2022-01-20 60.12 61.28 60.12 60.60 0.0M
2022-01-19 61.58 61.78 61.02 61.16 0.0M
2022-01-18 62.26 62.42 61.54 61.54 0.0M
2022-01-17 62.52 63.20 62.52 62.92 0.0M
2022-01-14 62.42 62.88 62.16 62.28 0.0M
2022-01-13 62.52 63.20 62.50 63.00 0.0M
2022-01-12 62.48 62.98 62.48 62.64 0.0M
2022-01-11 63.00 63.40 62.20 62.64 0.0M
2022-01-10 63.58 63.58 62.48 63.00 0.0M
2022-01-07 63.02 63.50 62.46 62.80 0.0M
2022-01-06 62.98 63.34 62.86 63.06 0.0M
2022-01-05 63.54 63.98 62.72 62.84 0.0M
2022-01-04 62.82 64.08 62.82 64.02 0.0M
2022-01-03 63.60 63.60 62.30 62.84 0.0M