Rightmove PLC

RMV
🏛️ 德国 →
8.00
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
2021-12-30 9.10 9.15 9.10 9.15 0.0M
2021-12-29 9.10 9.10 9.10 9.10 0.0M
2021-12-28 9.25 9.35 9.25 9.35 0.0M
2021-12-27 8.90 9.20 8.90 9.20 0.0M
2021-12-23 8.85 8.85 8.85 8.85 0.0M
2021-12-22 8.75 8.75 8.70 8.70 0.0M
2021-12-21 8.75 8.75 8.65 8.65 0.0M
2021-12-20 8.55 8.65 8.55 8.65 0.0M
2021-12-17 8.60 8.65 8.50 8.65 0.0M
2021-12-16 8.50 8.70 8.50 8.60 0.0M
2021-12-15 8.50 8.50 8.50 8.50 0.0M
2021-12-14 8.60 8.60 8.55 8.55 0.0M
2021-12-13 8.70 8.70 8.65 8.70 0.0M
2021-12-10 8.70 8.70 8.70 8.70 0.0M
2021-12-09 8.65 8.70 8.65 8.70 0.0M
2021-12-08 8.75 8.75 8.65 8.65 0.0M
2021-12-07 8.55 8.75 8.55 8.75 0.0M
2021-12-06 8.40 8.55 8.40 8.55 0.0M
2021-12-03 8.45 8.45 8.40 8.40 0.0M
2021-12-02 8.60 8.60 8.40 8.45 0.0M
2021-12-01 8.50 8.60 8.50 8.60 0.0M
2021-11-30 8.40 8.50 8.35 8.50 0.0M
2021-11-29 8.35 8.45 8.30 8.45 0.0M
2021-11-26 8.30 8.35 8.30 8.35 0.0M
2021-11-25 8.55 8.55 8.45 8.45 0.0M
2021-11-24 8.50 8.55 8.50 8.55 0.0M
2021-11-23 8.55 8.65 8.50 8.65 0.0M
2021-11-22 8.75 8.85 8.70 8.70 0.0M
2021-11-19 8.50 8.75 8.50 8.75 0.0M
2021-11-18 8.55 8.60 8.50 8.50 0.0M
2021-11-17 8.35 8.55 8.35 8.55 0.0M
2021-11-16 8.35 8.40 8.30 8.40 0.0M
2021-11-15 8.15 8.35 8.15 8.35 0.0M
2021-11-12 7.90 8.15 7.90 8.15 0.0M
2021-11-11 7.85 8.00 7.85 7.90 0.0M
2021-11-10 7.90 7.90 7.80 7.85 0.0M
2021-11-09 7.95 7.95 7.85 7.90 0.0M
2021-11-08 7.90 7.90 7.80 7.90 0.0M
2021-11-05 7.90 7.90 7.90 7.90 0.0M
2021-11-04 7.90 7.95 7.85 7.90 0.0M
2021-11-03 7.90 7.95 7.90 7.90 0.0M
2021-11-02 7.90 7.95 7.90 7.95 0.0M
2021-11-01 7.85 7.90 7.80 7.90 0.0M
2021-10-29 7.95 7.95 7.85 7.85 0.0M
2021-10-28 8.00 8.00 7.95 7.95 0.0M
2021-10-27 8.05 8.05 8.00 8.00 0.0M
2021-10-26 8.00 8.10 8.00 8.10 0.0M
2021-10-25 8.00 8.05 8.00 8.00 0.0M
2021-10-22 8.05 8.05 8.00 8.00 0.0M
2021-10-21 8.00 8.05 8.00 8.05 0.0M
2021-10-20 7.95 8.00 7.95 8.00 0.0M
2021-10-19 7.95 8.00 7.95 8.00 0.0M
2021-10-18 7.95 7.95 7.85 7.95 0.0M
2021-10-15 7.85 7.95 7.85 7.95 0.0M
2021-10-14 7.90 7.90 7.80 7.85 0.0M
2021-10-13 7.50 7.70 7.50 7.70 0.0M
2021-10-12 7.40 7.55 7.40 7.50 0.0M
2021-10-11 7.50 7.55 7.45 7.55 0.0M
2021-10-08 7.70 7.70 7.55 7.55 0.0M
2021-10-07 7.55 7.70 7.55 7.70 0.0M
2021-10-06 7.55 7.55 7.45 7.55 0.0M
2021-10-05 7.60 7.70 7.60 7.70 0.0M
2021-10-04 7.90 7.90 7.80 7.80 0.0M
2021-10-01 7.95 7.95 7.75 7.90 0.0M
2021-09-30 7.90 8.00 7.90 7.95 0.0M
2021-09-29 7.95 7.95 7.90 7.90 0.0M
2021-09-28 8.00 8.00 7.80 7.80 0.0M
2021-09-27 8.35 8.35 8.10 8.10 0.0M
2021-09-24 8.55 8.55 8.35 8.35 0.0M
2021-09-23 8.50 8.75 8.50 8.70 0.0M
2021-09-22 8.50 8.50 8.40 8.50 0.0M
2021-09-21 8.35 8.45 8.35 8.45 0.0M
2021-09-20 8.70 8.70 8.35 8.35 0.0M
2021-09-17 8.65 8.70 8.65 8.70 0.0M
2021-09-16 8.55 8.65 8.55 8.65 0.0M
2021-09-15 8.50 8.60 8.50 8.55 0.0M
2021-09-14 8.55 8.55 8.50 8.50 0.0M
2021-09-13 8.70 8.70 8.55 8.55 0.0M
2021-09-10 8.60 8.75 8.60 8.70 0.0M
2021-09-09 8.55 8.60 8.50 8.60 0.0M
2021-09-08 8.50 8.55 8.45 8.55 0.0M
2021-09-07 8.45 8.55 8.45 8.55 0.0M
2021-09-06 8.40 8.50 8.40 8.45 0.0M
2021-09-03 8.35 8.50 8.35 8.40 0.0M
2021-09-02 8.35 8.45 8.35 8.35 0.0M
2021-09-01 8.20 8.35 8.20 8.35 0.0M
2021-08-31 8.25 8.25 8.05 8.10 0.0M
2021-08-30 8.15 8.45 8.15 8.45 0.0M
2021-08-27 8.15 8.15 8.10 8.10 0.0M
2021-08-26 8.15 8.20 8.15 8.15 0.0M
2021-08-25 8.15 8.20 8.10 8.15 0.0M
2021-08-24 8.20 8.20 8.20 8.20 0.0M
2021-08-23 8.20 8.20 8.15 8.20 0.0M
2021-08-20 8.20 8.20 8.15 8.20 0.0M
2021-08-19 8.25 8.25 8.20 8.20 0.0M
2021-08-18 8.15 8.25 8.15 8.25 0.0M
2021-08-17 8.05 8.10 8.05 8.10 0.0M
2021-08-16 8.15 8.15 8.15 8.15 0.0M
2021-08-13 8.25 8.25 8.15 8.15 0.0M
2021-08-12 8.25 8.25 8.25 8.25 0.0M
2021-08-11 8.30 8.30 8.25 8.25 0.0M
2021-08-10 8.30 8.30 8.30 8.30 0.0M
2021-08-09 8.45 8.45 8.30 8.30 0.0M
2021-08-06 8.45 8.45 8.45 8.45 0.0M
2021-08-05 8.55 8.55 8.50 8.50 0.0M
2021-08-04 8.50 8.55 8.50 8.55 0.0M
2021-08-03 8.50 8.60 8.40 8.60 0.0M
2021-08-02 8.25 8.25 8.25 8.25 0.0M
2021-07-30 7.75 8.25 7.75 8.25 0.0M
2021-07-29 7.95 7.95 7.85 7.90 0.0M
2021-07-28 7.85 7.90 7.80 7.90 0.0M
2021-07-27 7.80 7.90 7.75 7.90 0.0M
2021-07-26 7.75 7.80 7.75 7.80 0.0M
2021-07-23 7.85 7.85 7.80 7.85 0.0M
2021-07-22 7.65 7.80 7.65 7.80 0.0M
2021-07-21 7.60 7.60 7.55 7.60 0.0M
2021-07-20 7.60 7.60 7.50 7.50 0.0M
2021-07-19 7.65 7.70 7.60 7.60 0.0M
2021-07-16 7.80 7.80 7.75 7.80 0.0M
2021-07-15 7.80 7.80 7.70 7.75 0.0M
2021-07-14 7.75 7.80 7.75 7.75 0.0M
2021-07-13 7.60 7.70 7.60 7.70 0.0M
2021-07-12 7.55 7.60 7.55 7.60 0.0M
2021-07-09 7.50 7.50 7.50 7.50 0.0M
2021-07-08 7.75 7.75 7.45 7.45 0.0M
2021-07-07 7.65 7.70 7.65 7.70 0.0M
2021-07-06 7.60 7.65 7.55 7.65 0.0M
2021-07-05 7.60 7.65 7.55 7.60 0.0M
2021-07-02 7.65 7.65 7.50 7.55 0.0M
2021-07-01 7.60 7.60 7.60 7.60 0.0M
2021-06-30 7.75 7.75 7.55 7.55 0.0M
2021-06-29 7.70 7.70 7.65 7.70 0.0M
2021-06-28 7.75 7.75 7.70 7.70 0.0M
2021-06-25 7.75 7.75 7.65 7.70 0.0M
2021-06-24 7.65 7.75 7.65 7.70 0.0M
2021-06-23 7.65 7.70 7.60 7.60 0.0M
2021-06-22 7.50 7.65 7.50 7.65 0.0M
2021-06-21 7.50 7.55 7.50 7.55 0.0M
2021-06-18 7.65 7.65 7.50 7.50 0.0M
2021-06-17 7.60 7.60 7.55 7.60 0.0M
2021-06-16 7.50 7.60 7.50 7.55 0.0M
2021-06-15 7.60 7.60 7.50 7.50 0.0M
2021-06-14 7.55 7.55 7.55 7.55 0.0M
2021-06-11 7.40 7.50 7.40 7.45 0.0M
2021-06-10 7.25 7.30 7.25 7.30 0.0M
2021-06-09 7.20 7.20 7.05 7.15 0.0M
2021-06-08 7.20 7.20 7.15 7.15 0.0M
2021-06-07 7.10 7.20 7.10 7.20 0.0M
2021-06-04 7.00 7.10 7.00 7.10 0.0M
2021-06-03 6.95 7.00 6.95 7.00 0.0M
2021-06-02 7.00 7.00 6.95 6.95 0.0M
2021-06-01 7.00 7.05 6.95 7.00 0.0M
2021-05-31 6.95 6.95 6.95 6.95 0.0M
2021-05-28 6.90 6.95 6.90 6.95 0.0M
2021-05-27 6.95 6.95 6.85 6.90 0.0M
2021-05-26 6.90 7.00 6.90 6.95 0.0M
2021-05-25 6.85 6.90 6.85 6.90 0.0M
2021-05-21 6.85 6.90 6.80 6.80 0.0M
2021-05-20 6.70 6.85 6.70 6.85 0.0M
2021-05-19 6.65 6.70 6.65 6.70 0.0M
2021-05-18 6.65 6.70 6.65 6.70 0.0M
2021-05-17 6.70 6.70 6.60 6.60 0.0M
2021-05-14 6.70 6.70 6.60 6.60 0.0M
2021-05-13 6.65 6.65 6.55 6.55 0.0M
2021-05-12 6.65 6.65 6.65 6.65 0.0M
2021-05-11 6.65 6.65 6.55 6.60 0.0M
2021-05-10 6.85 6.90 6.85 6.85 0.0M
2021-05-07 6.80 6.95 6.80 6.95 0.0M
2021-05-06 6.90 6.90 6.80 6.80 0.0M
2021-05-05 6.95 6.95 6.90 6.90 0.0M
2021-05-04 7.10 7.10 6.90 6.90 0.0M
2021-05-03 7.00 7.00 7.00 7.00 0.0M
2021-04-30 7.00 7.05 7.00 7.05 0.0M
2021-04-29 7.00 7.05 6.95 7.00 0.0M
2021-04-28 7.10 7.10 7.10 7.10 0.0M
2021-04-27 7.10 7.15 7.10 7.15 0.0M
2021-04-26 7.05 7.10 7.00 7.05 0.0M
2021-04-23 7.10 7.10 7.05 7.05 0.0M
2021-04-22 6.90 7.10 6.90 7.10 0.0M
2021-04-21 6.90 6.90 6.90 6.90 0.0M
2021-04-20 7.05 7.30 6.80 6.95 0.0M
2021-04-19 7.00 7.10 7.00 7.05 0.0M
2021-04-16 6.95 7.20 6.95 6.95 0.0M
2021-04-15 7.00 7.10 7.00 7.10 0.0M
2021-04-14 7.05 7.10 6.95 6.95 0.0M
2021-04-13 6.90 7.10 6.90 7.05 0.0M
2021-04-12 7.05 7.05 6.85 6.85 0.0M
2021-04-09 7.00 7.05 7.00 7.05 0.0M
2021-04-08 6.95 7.05 6.95 7.05 0.0M
2021-04-07 6.90 6.95 6.90 6.90 0.0M
2021-04-06 7.05 7.05 6.90 7.00 0.0M
2021-04-01 6.80 6.80 6.80 6.80 0.0M
2021-03-31 6.76 6.78 6.76 6.77 0.0M
2021-03-30 6.83 6.83 6.82 6.82 0.0M
2021-03-29 6.90 6.90 6.64 6.69 0.0M
2021-03-26 6.85 6.90 6.85 6.90 0.0M
2021-03-25 6.75 6.75 6.75 6.75 0.0M
2021-03-24 6.89 6.89 6.79 6.79 0.0M
2021-03-23 6.80 6.89 6.80 6.88 0.0M
2021-03-22 6.57 6.80 6.57 6.80 0.0M
2021-03-19 6.58 6.58 6.53 6.55 0.0M
2021-03-18 6.44 6.58 6.44 6.58 0.0M
2021-03-17 6.63 6.63 6.42 6.42 0.0M
2021-03-16 6.47 6.63 6.44 6.63 0.0M
2021-03-15 6.50 6.52 6.46 6.46 0.0M
2021-03-12 6.64 6.64 6.51 6.51 0.0M
2021-03-11 6.62 6.77 6.62 6.65 0.0M
2021-03-10 6.61 6.67 6.60 6.64 0.0M
2021-03-09 6.49 6.74 6.49 6.73 0.0M
2021-03-08 6.51 6.51 6.42 6.44 0.0M
2021-03-05 6.72 6.72 6.57 6.57 0.0M
2021-03-04 6.71 6.76 6.71 6.76 0.0M
2021-03-03 6.93 6.93 6.68 6.70 0.0M
2021-03-02 6.82 6.85 6.82 6.85 0.0M
2021-03-01 6.48 6.75 6.48 6.75 0.0M
2021-02-26 6.91 6.91 6.46 6.46 0.0M
2021-02-25 7.10 7.21 6.87 6.92 0.0M
2021-02-24 7.11 7.16 7.11 7.16 0.0M
2021-02-23 7.19 7.19 7.05 7.10 0.0M
2021-02-22 7.33 7.33 7.12 7.12 0.0M
2021-02-19 7.43 7.43 7.43 7.43 0.0M
2021-02-18 7.34 7.43 7.34 7.43 0.0M
2021-02-17 7.41 7.41 7.33 7.33 0.0M
2021-02-16 7.34 7.37 7.28 7.37 0.0M
2021-02-15 7.06 7.35 7.06 7.34 0.0M
2021-02-12 6.91 7.03 6.90 7.03 0.0M
2021-02-11 6.82 6.87 6.82 6.87 0.0M
2021-02-10 6.92 6.92 6.81 6.81 0.0M
2021-02-09 6.90 6.91 6.89 6.89 0.0M
2021-02-08 6.89 6.95 6.89 6.95 0.0M
2021-02-05 6.98 6.98 6.92 6.92 0.0M
2021-02-04 6.90 6.97 6.90 6.95 0.0M
2021-02-03 7.06 7.06 6.93 6.93 0.0M
2021-02-02 6.93 6.95 6.93 6.95 0.0M
2021-02-01 6.73 6.91 6.73 6.91 0.0M
2021-01-29 6.90 6.90 6.74 6.76 0.0M
2021-01-28 6.86 6.86 6.75 6.80 0.0M
2021-01-27 6.98 6.98 6.91 6.91 0.0M
2021-01-26 6.93 7.01 6.93 7.00 0.0M
2021-01-25 7.02 7.04 6.96 6.96 0.0M
2021-01-22 7.04 7.06 6.96 6.96 0.0M
2021-01-21 6.89 7.07 6.89 7.07 0.0M
2021-01-20 6.68 6.86 6.68 6.86 0.0M
2021-01-19 6.78 6.78 6.77 6.77 0.0M
2021-01-18 6.81 6.81 6.76 6.76 0.0M
2021-01-15 6.86 6.86 6.69 6.79 0.0M
2021-01-14 6.98 6.98 6.91 6.91 0.0M
2021-01-13 6.93 6.99 6.93 6.97 0.0M
2021-01-12 7.01 7.01 6.95 6.95 0.0M
2021-01-11 6.98 6.99 6.96 6.96 0.0M
2021-01-08 6.89 6.97 6.89 6.96 0.0M
2021-01-07 7.06 7.06 6.89 6.89 0.0M
2021-01-06 6.99 7.09 6.99 7.09 0.0M
2021-01-05 7.10 7.10 7.10 7.10 0.0M
2021-01-04 7.21 7.31 7.21 7.31 0.0M