罗氏控股公司ADR

RHHBY
🏛️ 德国 →
33.96
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
08:00 35.18 35.18 35.18 35.18 0.0K
20:00 35.18 35.18 35.18 35.18 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 33.67 33.96 33.67 33.96 0.0M
2025-09-26 33.49 33.49 33.49 33.49 0.0M
2025-09-25 34.49 35.00 34.49 35.00 0.0M
2025-09-24 35.18 35.18 35.18 35.18 0.0M
2025-09-23 35.98 35.98 35.98 35.98 0.0M
2025-09-22 35.35 35.35 35.35 35.35 0.0M
2025-09-19 34.76 34.76 34.76 34.76 0.0M
2025-09-18 34.41 34.65 34.41 34.65 0.0M
2025-09-17 34.21 34.99 34.21 34.96 0.0M
2025-09-16 34.60 34.60 34.55 34.55 0.0M
2025-09-15 35.00 35.00 35.00 35.00 0.0M
2025-09-12 35.68 35.70 35.68 35.70 0.0M
2025-09-11 35.35 35.35 35.35 35.35 0.0M
2025-09-10 35.93 35.93 35.93 35.93 0.0M
2025-09-09 35.67 35.67 35.67 35.67 0.0M
2025-09-08 36.47 36.47 36.47 36.47 0.0M
2025-09-05 36.33 36.84 36.00 36.84 0.0M
2025-09-04 35.79 35.79 35.79 35.79 0.0M
2025-09-03 34.93 35.72 34.93 35.72 0.0M
2025-09-02 34.35 34.95 34.35 34.95 0.0M
2025-09-01 34.26 34.26 34.26 34.26 0.0M
2025-08-29 34.53 34.72 34.53 34.72 0.0M
2025-08-28 35.02 35.03 35.02 35.03 0.0M
2025-08-27 34.36 34.36 34.36 34.36 0.0M
2025-08-26 34.31 34.31 34.31 34.31 0.0M
2025-08-25 34.30 34.30 34.30 34.30 0.0M
2025-08-22 34.56 34.56 34.56 34.56 0.0M
2025-08-21 34.69 34.69 34.69 34.69 0.0M
2025-08-20 34.06 34.36 34.06 34.36 0.0M
2025-08-19 33.77 33.77 33.77 33.77 0.0M
2025-08-18 34.26 34.26 34.26 34.26 0.0M
2025-08-15 33.05 34.13 33.05 34.13 0.0M
2025-08-14 32.70 32.70 32.70 32.70 0.0M
2025-08-13 32.39 33.21 32.39 33.21 0.0M
2025-08-12 32.44 32.90 32.33 32.90 0.0M
2025-08-11 32.49 32.49 32.49 32.49 0.0M
2025-08-08 32.50 32.50 32.50 32.50 0.0M
2025-08-07 32.45 32.45 32.45 32.45 0.0M
2025-08-06 33.69 33.69 33.69 33.69 0.0M
2025-08-05 33.73 33.73 33.73 33.73 0.0M
2025-08-04 32.54 34.02 32.54 34.02 0.0M
2025-08-01 33.58 34.12 33.58 34.12 0.0M
2025-07-31 34.60 34.60 34.60 34.60 0.0M
2025-07-30 34.94 34.94 34.73 34.73 0.0M
2025-07-29 34.67 34.67 34.67 34.67 0.0M
2025-07-28 34.74 34.74 34.71 34.71 0.0M
2025-07-25 34.63 34.63 34.63 34.63 0.0M
2025-07-24 34.26 34.26 34.26 34.26 0.0M
2025-07-23 34.45 35.00 34.45 35.00 0.0M
2025-07-22 33.76 33.76 33.76 33.76 0.0M
2025-07-21 33.90 34.21 33.90 34.21 0.0M
2025-07-18 34.41 34.41 34.41 34.41 0.0M
2025-07-17 34.15 34.15 34.15 34.15 0.0M
2025-07-16 33.76 33.76 33.76 33.76 0.0M
2025-07-15 34.39 34.39 34.39 34.39 0.0M
2025-07-14 33.91 34.29 33.91 34.29 0.0M
2025-07-11 34.88 34.88 34.88 34.88 0.0M
2025-07-10 34.46 34.60 34.46 34.60 0.0M
2025-07-09 33.93 33.93 33.93 33.93 0.0M
2025-07-08 34.33 34.33 34.33 34.33 0.0M
2025-07-07 34.37 34.52 34.37 34.52 0.0M
2025-07-04 34.02 34.80 34.02 34.35 0.0M
2025-07-03 34.65 34.65 34.31 34.31 0.0M
2025-07-02 34.69 34.69 34.69 34.69 0.0M
2025-07-01 34.23 34.23 34.23 34.23 0.0M
2025-06-30 34.82 34.82 34.82 34.82 0.0M
2025-06-27 34.93 34.93 34.93 34.93 0.0M
2025-06-26 34.34 34.34 34.34 34.34 0.0M
2025-06-25 34.80 35.18 34.80 35.18 0.0M
2025-06-24 34.98 34.98 34.50 34.78 0.0M
2025-06-23 34.16 34.82 34.16 34.82 0.0M
2025-06-20 34.61 34.61 34.61 34.61 0.0M
2025-06-19 33.91 33.91 33.91 33.91 0.0M
2025-06-18 34.43 34.43 34.43 34.43 0.0M
2025-06-17 34.44 34.44 34.44 34.44 0.0M
2025-06-16 35.53 35.53 35.53 35.53 0.0M
2025-06-13 35.75 35.75 35.71 35.71 0.0M
2025-06-12 35.40 36.00 35.40 36.00 0.0M
2025-06-11 35.64 35.64 35.64 35.64 0.0M
2025-06-10 35.72 35.72 35.72 35.72 0.0M
2025-06-09 35.00 35.00 35.00 35.00 0.0M
2025-06-06 35.44 35.46 35.44 35.46 0.0M
2025-06-05 35.68 35.68 35.34 35.34 0.0M
2025-06-04 35.23 36.00 35.23 36.00 0.0M
2025-06-03 35.46 35.46 35.46 35.46 0.0M
2025-06-02 35.21 35.21 35.21 35.21 0.0M
2025-05-30 34.64 35.18 34.64 35.18 0.0M
2025-05-29 34.72 34.72 34.72 34.72 0.0M
2025-05-28 34.53 34.56 34.53 34.56 0.0M
2025-05-27 35.01 35.01 34.79 34.79 0.0M
2025-05-26 34.63 34.63 34.63 34.63 0.0M
2025-05-23 35.06 35.06 34.41 34.41 0.0M
2025-05-22 34.59 34.59 34.59 34.59 0.0M
2025-05-21 34.88 35.41 34.88 35.41 0.0M
2025-05-20 34.75 34.75 34.75 34.75 0.0M
2025-05-19 35.20 35.20 34.80 34.80 0.0M
2025-05-16 34.07 34.66 34.07 34.66 0.0M
2025-05-15 33.22 33.22 33.22 33.22 0.0M
2025-05-14 34.11 34.25 34.11 34.25 0.0M
2025-05-13 35.16 35.16 35.16 35.16 0.0M
2025-05-12 33.18 34.49 32.99 33.70 0.0M
2025-05-09 34.64 34.64 34.64 34.64 0.0M
2025-05-08 35.50 35.50 35.50 35.50 0.0M
2025-05-07 35.47 35.47 35.47 35.47 0.0M
2025-05-06 36.03 36.73 36.03 36.10 0.0M
2025-05-05 36.17 36.80 36.17 36.35 0.0M
2025-05-02 35.95 35.95 35.95 35.95 0.0M
2025-04-30 35.83 35.83 35.83 35.83 0.0M
2025-04-29 35.59 35.59 35.59 35.59 0.0M
2025-04-28 34.42 34.42 34.42 34.42 0.0M
2025-04-25 34.25 34.47 34.25 34.47 0.0M
2025-04-24 33.70 34.57 33.70 34.57 0.0M
2025-04-23 34.05 35.06 34.05 35.06 0.0M
2025-04-22 34.47 34.47 33.61 33.78 0.0M
2025-04-17 33.86 33.86 33.86 33.86 0.0M
2025-04-16 33.88 34.30 33.88 34.30 0.0M
2025-04-15 34.00 34.06 33.97 34.06 0.0M
2025-04-14 33.30 33.30 33.30 33.30 0.0M
2025-04-11 32.69 32.69 32.69 32.69 0.0M
2025-04-10 34.71 34.71 32.82 32.82 0.0M
2025-04-09 31.80 31.90 31.80 31.90 0.0M
2025-04-08 33.23 33.40 33.23 33.40 0.0M
2025-04-07 32.65 32.82 32.41 32.41 0.0M
2025-04-04 35.80 35.80 34.50 34.57 0.0M
2025-04-03 36.40 36.40 36.40 36.40 0.0M
2025-04-02 37.48 38.30 37.13 37.13 0.0M
2025-04-01 38.21 38.21 37.91 37.91 0.0M
2025-03-31 38.36 38.36 38.20 38.20 0.0M
2025-03-28 37.90 38.56 37.90 38.56 0.0M
2025-03-27 39.25 39.25 39.22 39.22 0.0M
2025-03-26 39.45 39.96 39.45 39.96 0.0M
2025-03-25 39.52 39.52 39.52 39.52 0.0M
2025-03-24 40.00 40.13 40.00 40.00 0.0M
2025-03-21 39.77 40.15 39.77 40.15 0.0M
2025-03-20 39.65 39.65 39.65 39.65 0.0M
2025-03-19 40.05 40.05 39.44 39.44 0.0M
2025-03-18 40.26 40.26 40.05 40.05 0.0M
2025-03-17 39.53 40.14 39.53 40.14 0.0M
2025-03-14 39.46 39.46 39.46 39.46 0.0M
2025-03-13 39.66 40.04 39.66 39.67 0.0M
2025-03-12 38.50 38.50 38.50 38.50 0.0M
2025-03-11 39.60 39.60 39.60 39.60 0.0M
2025-03-10 40.11 40.11 40.11 40.11 0.0M
2025-03-07 39.30 39.30 39.30 39.30 0.0M
2025-03-06 38.89 38.89 38.79 38.79 0.0M
2025-03-05 39.56 39.56 39.56 39.56 0.0M
2025-03-04 39.46 40.31 39.46 40.31 0.0M
2025-03-03 39.70 40.00 39.70 40.00 0.0M
2025-02-28 40.00 40.00 39.40 39.40 0.0M
2025-02-27 39.40 40.00 39.40 40.00 0.0M
2025-02-26 39.01 39.45 39.01 39.45 0.0M
2025-02-25 39.01 39.01 39.01 39.01 0.0M
2025-02-24 39.47 39.54 39.47 39.54 0.0M
2025-02-21 38.52 39.50 38.52 39.50 0.0M
2025-02-20 38.29 39.04 38.29 39.04 0.0M
2025-02-19 38.70 38.70 38.70 38.70 0.0M
2025-02-18 38.34 39.28 38.34 38.87 0.0M
2025-02-17 38.86 39.40 38.86 38.90 0.0M
2025-02-14 38.55 38.84 38.55 38.84 0.0M
2025-02-13 38.41 39.15 38.41 39.15 0.0M
2025-02-12 37.56 37.56 37.54 37.54 0.0M
2025-02-11 38.20 38.85 38.20 38.85 0.0M
2025-02-10 38.00 38.90 38.00 38.47 0.0M
2025-02-07 37.65 38.29 37.65 38.29 0.0M
2025-02-06 38.42 38.42 38.42 38.42 0.0M
2025-02-05 37.57 37.57 37.57 37.57 0.0M
2025-02-04 37.65 38.80 37.65 38.80 0.0M
2025-02-03 37.75 37.87 37.75 37.87 0.0M
2025-01-31 37.49 38.22 37.49 38.22 0.0M
2025-01-30 37.40 37.58 37.40 37.58 0.0M
2025-01-29 36.88 38.34 36.88 38.34 0.0M
2025-01-28 36.86 38.01 36.86 38.00 0.0M
2025-01-27 35.99 35.99 35.99 35.99 0.0M
2025-01-24 35.99 35.99 35.99 35.99 0.0M
2025-01-23 35.92 35.92 35.92 35.92 0.0M
2025-01-22 35.49 36.50 35.49 36.50 0.0M
2025-01-21 35.00 35.00 35.00 35.00 0.0M
2025-01-20 35.03 35.03 35.03 35.03 0.0M
2025-01-17 35.26 35.26 35.26 35.26 0.0M
2025-01-16 35.08 35.08 35.08 35.08 0.0M
2025-01-15 34.71 34.71 34.71 34.71 0.0M
2025-01-14 35.00 35.00 35.00 35.00 0.0M
2025-01-13 35.30 35.30 35.13 35.13 0.0M
2025-01-10 35.20 35.20 35.15 35.15 0.0M
2025-01-09 35.33 35.33 35.33 35.33 0.0M
2025-01-08 34.84 34.84 34.84 34.84 0.0M
2025-01-07 33.75 35.38 33.70 35.38 0.0M
2025-01-06 33.71 33.71 33.71 33.71 0.0M
2025-01-03 33.66 34.01 33.66 34.01 0.0M
2025-01-02 33.34 33.81 33.34 33.81 0.0M