RS Group PLC

RS1R
🏛️ 德国 →
6.43
最后更新: 2025-10-02
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 10.20 10.20 10.20 10.20 0.0M
2022-12-29 10.20 10.20 10.20 10.20 0.0M
2022-12-28 9.85 9.85 9.85 9.85 0.0M
2022-12-27 9.95 9.95 9.95 9.95 0.0M
2022-12-23 10.20 10.20 10.20 10.20 0.0M
2022-12-22 10.40 10.40 10.40 10.40 0.0M
2022-12-21 10.30 10.30 10.30 10.30 0.0M
2022-12-20 10.30 10.30 10.30 10.30 0.0M
2022-12-19 10.50 10.50 10.50 10.50 0.0M
2022-12-16 10.60 10.60 10.60 10.60 0.0M
2022-12-15 11.00 11.00 11.00 11.00 0.0M
2022-12-14 11.00 11.00 11.00 11.00 0.0M
2022-12-13 10.70 10.70 10.70 10.70 0.0M
2022-12-12 10.70 10.70 10.70 10.70 0.0M
2022-12-09 10.60 10.60 10.60 10.60 0.0M
2022-12-08 10.60 10.60 10.60 10.60 0.0M
2022-12-07 10.90 10.90 10.90 10.90 0.0M
2022-12-06 10.90 10.90 10.90 10.90 0.0M
2022-12-05 11.00 11.00 11.00 11.00 0.0M
2022-12-02 10.90 10.90 10.90 10.90 0.0M
2022-12-01 10.70 10.70 10.70 10.70 0.0M
2022-11-30 10.60 10.60 10.60 10.60 0.0M
2022-11-29 10.80 10.80 10.80 10.80 0.0M
2022-11-28 10.90 10.90 10.90 10.90 0.0M
2022-11-25 11.10 11.10 11.10 11.10 0.0M
2022-11-24 10.90 10.90 10.90 10.90 0.0M
2022-11-23 11.10 11.10 11.10 11.10 0.0M
2022-11-22 11.10 11.10 11.10 11.10 0.0M
2022-11-21 10.90 10.90 10.90 10.90 0.0M
2022-11-18 10.90 10.90 10.90 10.90 0.0M
2022-11-17 10.80 10.80 10.80 10.80 0.0M
2022-11-16 10.80 10.80 10.80 10.80 0.0M
2022-11-15 10.90 10.90 10.90 10.90 0.0M
2022-11-14 11.00 11.00 11.00 11.00 0.0M
2022-11-11 10.90 11.00 10.90 11.00 0.0M
2022-11-10 10.20 10.20 10.20 10.20 0.0M
2022-11-09 9.95 10.20 9.95 10.20 0.0M
2022-11-08 10.20 10.20 10.20 10.20 0.0M
2022-11-07 9.95 9.95 9.95 9.95 0.0M
2022-11-04 10.00 10.00 10.00 10.00 0.0M
2022-11-03 11.00 11.00 11.00 11.00 0.0M
2022-11-02 11.10 11.10 11.10 11.10 0.0M
2022-11-01 11.20 11.20 11.20 11.20 0.0M
2022-10-31 11.30 11.30 11.30 11.30 0.0M
2022-10-28 11.30 11.30 11.30 11.30 0.0M
2022-10-27 11.40 11.40 11.40 11.40 0.0M
2022-10-26 11.10 11.10 11.10 11.10 0.0M
2022-10-25 11.00 11.00 11.00 11.00 0.0M
2022-10-24 10.90 10.90 10.90 10.90 0.0M
2022-10-21 10.80 10.90 10.80 10.90 0.0M
2022-10-20 10.90 10.90 10.90 10.90 0.0M
2022-10-19 11.20 11.20 11.20 11.20 0.0M
2022-10-18 11.10 11.10 11.10 11.10 0.0M
2022-10-17 10.70 10.70 10.70 10.70 0.0M
2022-10-14 11.00 11.00 11.00 11.00 0.0M
2022-10-13 10.50 10.50 10.50 10.50 0.0M
2022-10-12 10.70 10.70 10.70 10.70 0.0M
2022-10-11 10.90 10.90 10.90 10.90 0.0M
2022-10-10 10.90 10.90 10.90 10.90 0.0M
2022-10-07 11.50 11.50 11.50 11.50 0.0M
2022-10-06 11.50 11.50 11.50 11.50 0.0M
2022-10-05 11.60 11.60 11.60 11.60 0.0M
2022-10-04 11.30 11.30 11.30 11.30 0.0M
2022-10-03 10.90 10.90 10.90 10.90 0.0M
2022-09-30 10.60 10.60 10.60 10.60 0.0M
2022-09-29 10.90 10.90 10.90 10.90 0.0M
2022-09-28 11.00 11.00 11.00 11.00 0.0M
2022-09-27 11.20 11.20 11.20 11.20 0.0M
2022-09-26 10.60 10.60 10.60 10.60 0.0M
2022-09-23 11.40 11.40 11.10 11.10 0.0M
2022-09-22 11.80 11.80 11.80 11.80 0.0M
2022-09-21 11.60 11.60 11.60 11.60 0.0M
2022-09-20 11.40 11.40 11.40 11.40 0.0M
2022-09-19 11.40 11.40 11.40 11.40 0.0M
2022-09-16 12.00 12.00 12.00 12.00 0.0M
2022-09-15 12.20 12.20 12.20 12.20 0.0M
2022-09-14 12.60 12.60 12.60 12.60 0.0M
2022-09-13 12.90 12.90 12.90 12.90 0.0M
2022-09-12 12.70 12.70 12.70 12.70 0.0M
2022-09-09 12.40 12.40 12.40 12.40 0.0M
2022-09-08 12.20 12.20 12.20 12.20 0.0M
2022-09-07 12.20 12.20 12.20 12.20 0.0M
2022-09-06 12.40 12.40 12.40 12.40 0.0M
2022-09-05 12.00 12.00 12.00 12.00 0.0M
2022-09-02 12.30 12.30 12.30 12.30 0.0M
2022-09-01 12.50 12.50 12.50 12.50 0.0M
2022-08-31 12.80 12.80 12.80 12.80 0.0M
2022-08-30 12.30 12.30 12.30 12.30 0.0M
2022-08-29 12.20 12.20 12.20 12.20 0.0M
2022-08-26 13.30 13.30 13.30 13.30 0.0M
2022-08-25 13.20 13.20 13.20 13.20 0.0M
2022-08-24 13.10 13.10 13.10 13.10 0.0M
2022-08-23 13.30 13.30 13.30 13.30 0.0M
2022-08-22 13.40 13.40 13.40 13.40 0.0M
2022-08-19 13.70 13.70 13.70 13.70 0.0M
2022-08-18 13.60 13.60 13.60 13.60 0.0M
2022-08-17 13.90 13.90 13.90 13.90 0.0M
2022-08-16 13.60 13.60 13.60 13.60 0.0M
2022-08-15 13.00 13.00 13.00 13.00 0.0M
2022-08-12 13.00 13.00 13.00 13.00 0.0M
2022-08-11 12.70 12.70 12.70 12.70 0.0M
2022-08-10 12.00 12.00 12.00 12.00 0.0M
2022-08-09 12.40 12.40 12.40 12.40 0.0M
2022-08-08 12.70 12.70 12.70 12.70 0.0M
2022-08-05 12.70 12.70 12.70 12.70 0.0M
2022-08-04 12.40 12.40 12.40 12.40 0.0M
2022-08-03 12.20 12.20 12.20 12.20 0.0M
2022-08-02 12.20 12.20 12.20 12.20 0.0M
2022-08-01 12.40 12.40 12.40 12.40 0.0M
2022-07-29 12.10 12.10 12.10 12.10 0.0M
2022-07-28 11.70 11.70 11.70 11.70 0.0M
2022-07-27 11.50 11.50 11.50 11.50 0.0M
2022-07-26 11.70 11.70 11.70 11.70 0.0M
2022-07-25 11.70 11.70 11.70 11.70 0.0M
2022-07-22 11.80 11.80 11.80 11.80 0.0M
2022-07-21 11.50 11.50 11.50 11.50 0.0M
2022-07-20 11.30 11.30 11.30 11.30 0.0M
2022-07-19 11.10 11.10 11.10 11.10 0.0M
2022-07-18 11.10 11.10 11.10 11.10 0.0M
2022-07-15 10.90 10.90 10.90 10.90 0.0M
2022-07-14 10.70 10.70 10.70 10.70 0.0M
2022-07-13 10.80 10.80 10.80 10.80 0.0M
2022-07-12 10.70 10.70 10.70 10.70 0.0M
2022-07-11 10.60 10.60 10.60 10.60 0.0M
2022-07-08 10.60 10.60 10.60 10.60 0.0M
2022-07-07 10.20 10.20 10.20 10.20 0.0M
2022-07-06 9.75 9.75 9.75 9.75 0.0M
2022-07-05 9.95 9.95 9.95 9.95 0.0M
2022-07-04 10.10 10.10 10.10 10.10 0.0M
2022-07-01 10.00 10.00 10.00 10.00 0.0M
2022-06-30 10.20 10.20 10.20 10.20 0.0M
2022-06-29 9.95 9.95 9.95 9.95 0.0M
2022-06-28 10.00 10.00 10.00 10.00 0.0M
2022-06-27 9.90 9.90 9.90 9.90 0.0M
2022-06-24 9.55 9.55 9.55 9.55 0.0M
2022-06-23 9.35 9.35 9.35 9.35 0.0M
2022-06-22 9.35 9.35 9.35 9.35 0.0M
2022-06-21 9.50 9.50 9.50 9.50 0.0M
2022-06-20 9.65 9.75 9.65 9.75 0.0M
2022-06-17 9.50 9.50 9.50 9.50 0.0M
2022-06-16 10.00 10.00 10.00 10.00 0.0M
2022-06-15 9.80 9.80 9.80 9.80 0.0M
2022-06-14 10.10 10.10 10.10 10.10 0.0M
2022-06-13 9.95 9.95 9.95 9.95 0.0M
2022-06-10 10.70 10.70 10.70 10.70 0.0M
2022-06-09 11.00 11.00 11.00 11.00 0.0M
2022-06-08 11.30 11.30 11.30 11.30 0.0M
2022-06-07 11.20 11.20 11.20 11.20 0.0M
2022-06-06 11.30 11.30 11.30 11.30 0.0M
2022-06-03 11.20 11.20 11.20 11.20 0.0M
2022-06-02 11.30 11.30 11.30 11.30 0.0M
2022-06-01 11.40 11.40 11.40 11.40 0.0M
2022-05-31 11.30 11.30 11.30 11.30 0.0M
2022-05-30 11.00 11.00 11.00 11.00 0.0M
2022-05-27 10.90 10.90 10.90 10.90 0.0M
2022-05-26 10.60 10.60 10.60 10.60 0.0M
2022-05-25 10.60 10.60 10.60 10.60 0.0M
2022-05-24 10.70 10.70 10.70 10.70 0.0M
2022-05-23 10.90 10.90 10.90 10.90 0.0M
2022-05-20 10.40 10.40 10.40 10.40 0.0M
2022-05-19 10.50 10.50 10.50 10.50 0.0M
2022-05-18 10.90 10.90 10.90 10.90 0.0M
2022-05-17 10.70 10.70 10.70 10.70 0.0M
2022-05-16 10.70 10.70 10.70 10.70 0.0M
2022-05-13 10.60 10.60 10.60 10.60 0.0M
2022-05-12 10.30 10.30 10.30 10.30 0.0M
2022-05-11 10.60 10.60 10.30 10.30 0.0M
2022-05-10 10.70 10.70 10.70 10.70 0.0M
2022-05-09 11.10 11.10 11.10 11.10 0.0M
2022-05-06 11.80 11.80 11.80 11.80 0.0M
2022-05-05 12.50 12.50 12.50 12.50 0.0M
2022-05-04 12.20 12.20 12.20 12.20 0.0M
2022-05-03 12.00 12.00 12.00 12.00 0.0M
2022-05-02 12.00 12.00 12.00 12.00 0.0M
2022-04-29 12.50 12.50 12.50 12.50 0.0M
2022-04-28 12.00 12.00 12.00 12.00 0.0M
2022-04-27 12.10 12.10 12.10 12.10 0.0M
2022-04-26 12.50 12.50 12.50 12.50 0.0M
2022-04-25 12.20 12.20 12.20 12.20 0.0M
2022-04-22 12.80 12.80 12.80 12.80 0.0M
2022-04-21 12.90 12.90 12.90 12.90 0.0M
2022-04-20 12.70 12.70 12.70 12.70 0.0M
2022-04-19 12.60 12.60 12.60 12.60 0.0M
2022-04-14 12.70 12.70 12.70 12.70 0.0M
2022-04-13 12.30 12.30 12.30 12.30 0.0M
2022-04-12 11.90 11.90 11.90 11.90 0.0M
2022-04-11 12.00 12.00 12.00 12.00 0.0M
2022-04-08 12.30 12.40 12.30 12.40 0.0M
2022-04-07 12.00 12.00 12.00 12.00 0.0M
2022-04-06 12.70 12.70 12.70 12.70 0.0M
2022-04-05 12.70 12.70 12.70 12.70 0.0M
2022-04-04 12.50 12.50 12.50 12.50 0.0M
2022-04-01 12.90 12.90 12.90 12.90 0.0M
2022-03-31 12.60 12.60 12.60 12.60 0.0M
2022-03-30 12.80 12.80 12.80 12.80 0.0M
2022-03-29 12.80 12.80 12.80 12.80 0.0M
2022-03-28 12.70 12.70 12.70 12.70 0.0M
2022-03-25 12.70 12.70 12.70 12.70 0.0M
2022-03-24 12.70 12.70 12.70 12.70 0.0M
2022-03-23 12.50 12.50 12.50 12.50 0.0M
2022-03-22 12.50 12.50 12.50 12.50 0.0M
2022-03-21 12.10 12.10 12.10 12.10 0.0M
2022-03-18 12.20 12.20 12.10 12.10 0.0M
2022-03-17 12.10 12.60 12.10 12.60 0.0M
2022-03-16 12.00 12.30 12.00 12.30 0.0M
2022-03-15 11.60 11.60 11.60 11.60 0.0M
2022-03-14 11.70 11.70 11.70 11.70 0.0M
2022-03-11 11.40 11.40 11.40 11.40 0.0M
2022-03-10 11.50 11.60 11.50 11.60 0.0M
2022-03-09 10.70 10.70 10.70 10.70 0.0M
2022-03-08 10.40 10.40 10.40 10.40 0.0M
2022-03-07 10.60 10.60 10.60 10.60 0.0M
2022-03-04 11.30 11.30 11.30 11.30 0.0M
2022-03-03 11.90 11.90 11.90 11.90 0.0M
2022-03-02 11.40 11.40 11.40 11.40 0.0M
2022-03-01 11.90 11.90 11.90 11.90 0.0M
2022-02-28 11.50 11.50 11.50 11.50 0.0M
2022-02-25 11.60 11.60 11.60 11.60 0.0M
2022-02-24 11.30 11.30 11.30 11.30 0.0M
2022-02-23 12.00 12.00 12.00 12.00 0.0M
2022-02-22 11.80 11.80 11.80 11.80 0.0M
2022-02-21 12.20 12.20 12.20 12.20 0.0M
2022-02-18 12.10 12.10 12.10 12.10 0.0M
2022-02-17 12.20 12.20 12.20 12.20 0.0M
2022-02-16 12.30 12.30 12.30 12.30 0.0M
2022-02-15 12.30 12.30 12.30 12.30 0.0M
2022-02-14 12.20 12.20 12.20 12.20 0.0M
2022-02-11 12.50 12.50 12.50 12.50 0.0M
2022-02-10 12.70 12.70 12.70 12.70 0.0M
2022-02-09 12.70 12.70 12.70 12.70 0.0M
2022-02-08 12.70 12.70 12.70 12.70 0.0M
2022-02-07 12.80 12.80 12.80 12.80 0.0M
2022-02-04 13.20 13.20 13.20 13.20 0.0M
2022-02-03 13.50 13.50 13.50 13.50 0.0M
2022-02-02 13.40 13.40 13.40 13.40 0.0M
2022-02-01 13.40 13.40 13.40 13.40 0.0M
2022-01-31 13.40 13.40 13.40 13.40 0.0M
2022-01-28 13.20 13.20 13.20 13.20 0.0M
2022-01-27 12.90 12.90 12.90 12.90 0.0M
2022-01-26 12.90 12.90 12.90 12.90 0.0M
2022-01-25 13.00 13.00 13.00 13.00 0.0M
2022-01-24 13.10 13.10 13.00 13.00 0.0M
2022-01-21 13.20 13.20 13.20 13.20 0.0M
2022-01-20 13.20 13.20 13.10 13.10 0.0M
2022-01-19 13.20 13.20 13.20 13.20 0.0M
2022-01-18 13.50 13.50 13.50 13.50 0.0M
2022-01-17 13.30 13.30 13.30 13.30 0.0M
2022-01-14 13.50 13.50 13.50 13.50 0.0M
2022-01-13 13.90 13.90 13.90 13.90 0.0M
2022-01-12 14.40 14.40 14.20 14.20 0.0M
2022-01-11 14.20 14.20 14.20 14.20 0.0M
2022-01-10 14.30 14.30 14.30 14.30 0.0M
2022-01-07 14.40 14.40 14.40 14.40 0.0M
2022-01-06 14.40 14.40 14.40 14.40 0.0M
2022-01-05 14.80 14.80 14.80 14.80 0.0M
2022-01-04 14.50 14.50 14.50 14.50 0.0M
2022-01-03 13.90 13.90 13.90 13.90 0.0M