RTL Group SA（RRTL.DE）— 价格历史
截至 2026-09-02 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。
每日行情
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 31.80 | 32.05 | 31.60 | 32.05 | +0.16% | 93,216 |
| 2026-09-01 | 32.15 | 32.15 | 31.70 | 32.00 | -0.16% | 61,404 |
| 2026-08-31 | 32.15 | 32.30 | 32.00 | 32.05 | +0.00% | 72,212 |
| 2026-08-28 | 32.55 | 32.55 | 31.50 | 32.05 | +0.63% | 84,344 |
| 2026-08-27 | 32.15 | 32.15 | 31.85 | 31.85 | -0.78% | 49,273 |
| 2026-08-26 | 32.10 | 32.60 | 32.10 | 32.10 | -0.93% | 76,961 |
| 2026-08-25 | 31.70 | 32.40 | 31.60 | 32.40 | +2.21% | 126,846 |
| 2026-08-24 | 31.35 | 31.90 | 31.25 | 31.70 | +0.79% | 74,971 |
| 2026-08-21 | 31.50 | 31.55 | 31.30 | 31.45 | +0.00% | 54,775 |
| 2026-08-20 | 31.60 | 31.70 | 31.40 | 31.45 | -0.79% | 48,136 |
| 2026-08-19 | 31.50 | 31.70 | 31.35 | 31.70 | +0.32% | 53,913 |
| 2026-08-18 | 31.10 | 31.80 | 31.10 | 31.60 | +1.12% | 101,224 |
| 2026-08-17 | 32.15 | 32.15 | 31.15 | 31.25 | -2.95% | 77,321 |
| 2026-08-14 | 32.20 | 32.45 | 31.95 | 32.20 | +0.63% | 135,587 |
| 2026-08-13 | 33.10 | 33.10 | 31.45 | 32.00 | -2.59% | 141,423 |
| 2026-08-12 | 32.20 | 32.95 | 32.05 | 32.85 | +2.34% | 131,132 |
| 2026-08-11 | 33.10 | 33.80 | 31.55 | 32.10 | -0.31% | 150,376 |
| 2026-08-10 | 32.65 | 32.65 | 32.15 | 32.20 | -1.68% | 36,518 |
| 2026-08-07 | 32.85 | 33.00 | 32.70 | 32.75 | -0.46% | 60,113 |
| 2026-08-06 | 32.40 | 33.15 | 32.30 | 32.90 | +2.02% | 82,929 |
| 2026-08-05 | 32.00 | 32.70 | 32.00 | 32.25 | +0.31% | 53,718 |
| 2026-08-04 | 32.65 | 32.70 | 32.10 | 32.15 | -0.92% | 58,957 |
| 2026-08-03 | 32.50 | 32.90 | 32.30 | 32.45 | +0.00% | 70,100 |
| 2026-07-31 | 32.50 | 32.85 | 32.45 | 32.45 | -0.15% | 38,804 |
| 2026-07-30 | 32.80 | 33.15 | 32.50 | 32.50 | -1.52% | 63,473 |
| 2026-07-29 | 32.70 | 33.05 | 32.30 | 33.00 | +0.61% | 89,409 |
| 2026-07-28 | 32.40 | 33.00 | 32.40 | 32.80 | +1.08% | 73,925 |
| 2026-07-27 | 32.20 | 33.00 | 32.20 | 32.45 | +0.78% | 64,642 |
| 2026-07-24 | 31.80 | 32.30 | 31.75 | 32.20 | +1.42% | 49,767 |
| 2026-07-23 | 32.10 | 32.25 | 31.75 | 31.75 | -1.24% | 41,783 |
| 2026-07-22 | 31.95 | 32.60 | 31.80 | 32.15 | +0.31% | 50,634 |
| 2026-07-21 | 32.55 | 32.55 | 31.75 | 32.05 | +0.16% | 42,482 |
| 2026-07-20 | 31.50 | 32.10 | 31.50 | 32.00 | +1.11% | 55,601 |
| 2026-07-17 | 31.55 | 32.15 | 31.55 | 31.65 | -0.31% | 69,458 |
| 2026-07-16 | 31.50 | 31.80 | 31.05 | 31.75 | +1.60% | 73,005 |
| 2026-07-15 | 31.10 | 31.45 | 30.80 | 31.25 | +0.48% | 41,930 |
| 2026-07-14 | 31.50 | 31.50 | 30.90 | 31.10 | -0.96% | 75,918 |
| 2026-07-13 | 31.10 | 31.85 | 31.05 | 31.40 | +0.64% | 66,391 |
| 2026-07-10 | 31.35 | 31.70 | 31.00 | 31.20 | -0.48% | 62,085 |
| 2026-07-09 | 31.30 | 31.65 | 31.05 | 31.35 | +0.64% | 67,834 |
| 2026-07-08 | 31.60 | 31.70 | 31.05 | 31.15 | -2.35% | 83,141 |
| 2026-07-07 | 32.55 | 32.60 | 31.55 | 31.90 | -1.39% | 91,163 |
| 2026-07-06 | 32.00 | 32.65 | 31.80 | 32.35 | +1.25% | 130,756 |
| 2026-07-03 | 31.80 | 32.25 | 31.65 | 31.95 | +0.31% | 93,337 |
| 2026-07-02 | 31.80 | 31.90 | 31.30 | 31.85 | +1.27% | 105,563 |
| 2026-07-01 | 31.80 | 31.80 | 30.45 | 31.45 | +0.96% | 128,885 |
| 2026-06-30 | 31.75 | 31.75 | 31.15 | 31.15 | -1.74% | 76,565 |
| 2026-06-29 | 31.25 | 31.75 | 31.25 | 31.70 | -0.16% | 67,430 |
| 2026-06-26 | 31.15 | 31.75 | 30.90 | 31.75 | +1.60% | 85,876 |
| 2026-06-25 | 31.50 | 31.60 | 31.15 | 31.25 | -0.32% | 69,752 |
| 2026-06-24 | 31.20 | 31.50 | 30.95 | 31.35 | +0.32% | 63,694 |
| 2026-06-23 | 31.25 | 31.65 | 31.00 | 31.25 | -0.48% | 67,117 |
| 2026-06-22 | 31.60 | 31.75 | 31.30 | 31.40 | -1.10% | 73,643 |
| 2026-06-19 | 32.40 | 32.40 | 31.30 | 31.75 | +0.95% | 145,377 |
| 2026-06-18 | 31.80 | 31.80 | 31.20 | 31.45 | -1.56% | 81,580 |
| 2026-06-17 | 32.00 | 32.15 | 31.80 | 31.95 | -0.16% | 55,507 |
| 2026-06-16 | 32.40 | 32.40 | 31.95 | 32.00 | -0.47% | 61,353 |
| 2026-06-15 | 32.65 | 32.75 | 32.15 | 32.15 | -0.92% | 105,344 |
| 2026-06-12 | 32.60 | 32.80 | 31.95 | 32.45 | +0.00% | 79,289 |
| 2026-06-11 | 32.55 | 33.00 | 32.25 | 32.45 | +0.15% | 166,608 |
| 2026-06-10 | 33.00 | 33.00 | 32.00 | 32.40 | +0.00% | 85,002 |
| 2026-06-09 | 33.15 | 33.15 | 32.35 | 32.40 | -0.31% | 84,754 |
| 2026-06-08 | 31.40 | 33.05 | 31.35 | 32.50 | +3.01% | 162,570 |
| 2026-06-05 | 31.50 | 32.00 | 31.50 | 31.55 | -0.47% | 71,748 |
| 2026-06-04 | 30.70 | 31.85 | 30.70 | 31.70 | +3.09% | 116,793 |
| 2026-06-03 | 31.10 | 31.20 | 30.75 | 30.75 | -1.28% | 65,999 |
| 2026-06-02 | 31.40 | 31.95 | 31.05 | 31.15 | -1.42% | 50,817 |
| 2026-06-01 | 31.50 | 31.60 | 31.15 | 31.60 | +0.16% | 110,604 |
| 2026-05-29 | 31.55 | 31.80 | 31.45 | 31.55 | +1.12% | 186,250 |
| 2026-05-28 | 31.35 | 31.50 | 31.15 | 31.20 | -1.11% | 94,932 |
| 2026-05-27 | 31.35 | 31.90 | 31.20 | 31.55 | +0.96% | 129,158 |
| 2026-05-26 | 31.40 | 31.85 | 31.25 | 31.25 | -0.64% | 130,742 |
| 2026-05-25 | 31.05 | 31.75 | 31.00 | 31.45 | +1.45% | 122,213 |
| 2026-05-22 | 30.95 | 31.25 | 30.55 | 31.00 | -0.16% | 105,362 |
| 2026-05-21 | 31.05 | 31.30 | 30.80 | 31.05 | +0.16% | 75,065 |
| 2026-05-20 | 30.00 | 31.35 | 30.00 | 31.00 | +2.65% | 312,360 |
| 2026-05-19 | 30.75 | 31.00 | 30.20 | 30.20 | -1.63% | 152,167 |
| 2026-05-18 | 29.55 | 30.75 | 29.55 | 30.70 | +2.85% | 206,799 |
| 2026-05-15 | 30.10 | 30.15 | 29.60 | 29.85 | -1.32% | 118,250 |
| 2026-05-14 | 29.30 | 30.40 | 29.05 | 30.25 | +3.95% | 206,703 |
| 2026-05-13 | 30.25 | 30.25 | 28.80 | 29.10 | -3.64% | 244,758 |
| 2026-05-12 | 32.40 | 32.45 | 30.05 | 30.20 | -7.36% | 247,283 |
| 2026-05-11 | 32.75 | 32.90 | 32.60 | 32.60 | -0.31% | 99,755 |
| 2026-05-08 | 32.85 | 32.95 | 32.70 | 32.70 | -0.61% | 80,504 |
| 2026-05-07 | 33.00 | 33.15 | 32.70 | 32.90 | +0.30% | 171,872 |
| 2026-05-06 | 32.75 | 33.05 | 32.40 | 32.80 | +1.39% | 152,150 |
| 2026-05-05 | 32.50 | 33.00 | 32.15 | 32.35 | -0.77% | 166,795 |
| 2026-05-04 | 32.85 | 33.40 | 32.60 | 32.60 | -0.46% | 212,819 |
| 2026-04-30 | 32.95 | 32.95 | 31.85 | 32.75 | -13.59% | 467,311 |
| 2026-04-29 | 38.00 | 38.10 | 37.65 | 37.90 | +0.53% | 221,849 |
| 2026-04-28 | 37.70 | 38.05 | 37.55 | 37.70 | +0.67% | 180,495 |
| 2026-04-27 | 38.00 | 38.00 | 37.40 | 37.45 | -0.40% | 228,327 |
| 2026-04-24 | 38.60 | 38.65 | 37.60 | 37.60 | -2.34% | 234,920 |
| 2026-04-23 | 38.65 | 38.80 | 38.25 | 38.50 | +1.18% | 230,716 |
| 2026-04-22 | 38.85 | 38.85 | 37.95 | 38.05 | -1.68% | 138,961 |
| 2026-04-21 | 38.75 | 39.00 | 38.60 | 38.70 | -0.39% | 146,253 |
| 2026-04-20 | 38.65 | 38.90 | 38.45 | 38.85 | +0.78% | 151,613 |
| 2026-04-17 | 38.50 | 38.75 | 38.25 | 38.55 | +0.78% | 169,845 |
| 2026-04-16 | 38.30 | 38.75 | 38.15 | 38.25 | +0.39% | 95,790 |
| 2026-04-15 | 38.50 | 38.50 | 37.75 | 38.10 | +0.26% | 161,555 |
| 2026-04-14 | 38.20 | 38.60 | 38.00 | 38.00 | -0.13% | 123,838 |
| 2026-04-13 | 38.50 | 38.50 | 37.60 | 38.05 | +0.13% | 117,634 |
| 2026-04-10 | 37.85 | 38.55 | 37.75 | 38.00 | +0.26% | 195,917 |
| 2026-04-09 | 37.70 | 37.90 | 37.35 | 37.90 | +0.66% | 130,773 |
| 2026-04-08 | 38.00 | 38.00 | 37.30 | 37.65 | +2.03% | 145,328 |
| 2026-04-07 | 37.10 | 37.65 | 36.80 | 36.90 | +0.96% | 168,424 |
| 2026-04-02 | 36.70 | 36.80 | 36.30 | 36.55 | -0.95% | 133,540 |
| 2026-04-01 | 37.40 | 37.40 | 36.65 | 36.90 | +1.23% | 124,633 |
| 2026-03-31 | 36.75 | 37.00 | 36.15 | 36.45 | -0.27% | 135,905 |
| 2026-03-30 | 36.70 | 36.70 | 35.80 | 36.55 | +2.67% | 170,691 |
| 2026-03-27 | 35.35 | 36.00 | 35.10 | 35.60 | +1.28% | 121,347 |
| 2026-03-26 | 35.50 | 35.70 | 35.10 | 35.15 | -0.99% | 142,081 |
| 2026-03-25 | 35.30 | 35.90 | 35.05 | 35.50 | +2.01% | 111,817 |
| 2026-03-24 | 34.80 | 35.05 | 34.50 | 34.80 | +0.58% | 123,661 |
| 2026-03-23 | 34.35 | 35.40 | 33.50 | 34.60 | -0.29% | 168,197 |
| 2026-03-20 | 35.60 | 35.75 | 34.70 | 34.70 | -1.98% | 214,773 |
| 2026-03-19 | 36.00 | 36.00 | 35.40 | 35.40 | -1.80% | 176,440 |
| 2026-03-18 | 36.55 | 37.00 | 36.05 | 36.05 | -0.96% | 135,391 |
| 2026-03-17 | 36.55 | 37.10 | 36.25 | 36.40 | +0.00% | 118,995 |
| 2026-03-16 | 37.30 | 37.30 | 36.40 | 36.40 | -2.02% | 154,040 |
| 2026-03-13 | 36.45 | 37.40 | 35.95 | 37.15 | +2.34% | 209,368 |
| 2026-03-12 | 35.40 | 36.40 | 34.20 | 36.30 | +4.01% | 351,360 |
| 2026-03-11 | 35.15 | 35.20 | 34.85 | 34.90 | -0.85% | 139,467 |
| 2026-03-10 | 35.65 | 35.75 | 35.20 | 35.20 | +0.72% | 118,126 |
| 2026-03-09 | 35.40 | 35.45 | 34.80 | 34.95 | -1.27% | 145,622 |
| 2026-03-06 | 35.75 | 35.90 | 35.20 | 35.40 | +0.00% | 88,197 |
| 2026-03-05 | 35.95 | 36.05 | 35.35 | 35.40 | -0.70% | 83,407 |
| 2026-03-04 | 35.55 | 36.00 | 35.50 | 35.65 | +0.28% | 91,162 |
| 2026-03-03 | 36.25 | 36.25 | 35.45 | 35.55 | -2.74% | 144,302 |
| 2026-03-02 | 36.10 | 37.45 | 36.00 | 36.55 | -1.62% | 98,784 |
| 2026-02-27 | 36.55 | 37.30 | 36.50 | 37.15 | +0.95% | 125,248 |
| 2026-02-26 | 36.20 | 36.85 | 36.00 | 36.80 | +1.38% | 89,871 |
| 2026-02-25 | 36.75 | 36.80 | 36.15 | 36.30 | -0.68% | 66,826 |
| 2026-02-24 | 36.70 | 37.05 | 36.55 | 36.55 | -0.68% | 78,197 |
| 2026-02-23 | 37.50 | 37.50 | 36.75 | 36.80 | -1.47% | 51,226 |
| 2026-02-20 | 37.00 | 37.40 | 36.85 | 37.35 | +0.95% | 100,062 |
| 2026-02-19 | 36.60 | 37.00 | 36.35 | 37.00 | +0.95% | 49,952 |
| 2026-02-18 | 36.25 | 36.85 | 36.15 | 36.65 | +1.10% | 53,836 |
| 2026-02-17 | 35.90 | 36.30 | 35.65 | 36.25 | +1.83% | 55,178 |
| 2026-02-16 | 36.85 | 36.85 | 35.40 | 35.60 | -1.11% | 136,469 |
| 2026-02-13 | 37.40 | 37.40 | 35.95 | 36.00 | -2.96% | 142,610 |
| 2026-02-12 | 37.40 | 37.40 | 36.90 | 37.10 | +0.27% | 56,964 |
| 2026-02-11 | 37.70 | 37.70 | 37.00 | 37.00 | -1.99% | 74,935 |
| 2026-02-10 | 36.95 | 37.75 | 36.90 | 37.75 | +2.03% | 122,436 |
| 2026-02-09 | 37.00 | 37.05 | 36.80 | 37.00 | +0.14% | 179,371 |
| 2026-02-06 | 36.60 | 37.00 | 36.40 | 36.95 | +0.14% | 90,019 |
| 2026-02-05 | 37.00 | 37.00 | 36.45 | 36.90 | +0.14% | 101,229 |
| 2026-02-04 | 36.60 | 37.00 | 36.30 | 36.85 | +1.80% | 171,216 |
| 2026-02-03 | 37.50 | 37.50 | 36.10 | 36.20 | -3.47% | 108,493 |
| 2026-02-02 | 37.00 | 37.70 | 36.80 | 37.50 | +1.76% | 244,920 |
| 2026-01-30 | 36.95 | 36.95 | 36.35 | 36.85 | +0.00% | 84,683 |
| 2026-01-29 | 37.05 | 37.35 | 36.70 | 36.85 | -0.67% | 168,000 |
| 2026-01-28 | 37.00 | 37.15 | 36.65 | 37.10 | +0.13% | 47,149 |
| 2026-01-27 | 36.90 | 37.05 | 36.50 | 37.05 | +0.68% | 55,197 |
| 2026-01-26 | 37.05 | 37.15 | 36.65 | 36.80 | -0.41% | 93,567 |
| 2026-01-23 | 37.00 | 37.00 | 36.50 | 36.95 | +0.41% | 100,028 |
| 2026-01-22 | 36.00 | 37.05 | 36.00 | 36.80 | +3.08% | 87,236 |
| 2026-01-21 | 36.20 | 36.20 | 35.35 | 35.70 | -0.42% | 53,249 |
| 2026-01-20 | 35.60 | 36.00 | 35.50 | 35.85 | +0.14% | 76,037 |
| 2026-01-19 | 35.40 | 35.95 | 35.35 | 35.80 | +0.00% | 75,728 |
| 2026-01-16 | 36.10 | 36.10 | 35.75 | 35.80 | -0.28% | 41,678 |
| 2026-01-15 | 36.00 | 36.10 | 35.55 | 35.90 | +0.70% | 54,459 |
| 2026-01-14 | 36.70 | 36.85 | 35.40 | 35.65 | -2.46% | 145,003 |
| 2026-01-13 | 37.00 | 37.20 | 36.50 | 36.55 | -0.81% | 119,255 |
| 2026-01-12 | 36.70 | 37.25 | 36.35 | 36.85 | +1.80% | 123,674 |
| 2026-01-09 | 36.00 | 36.30 | 35.50 | 36.20 | +1.97% | 102,476 |
| 2026-01-08 | 35.25 | 35.75 | 34.95 | 35.50 | +1.28% | 71,317 |
| 2026-01-07 | 34.95 | 35.05 | 34.65 | 35.05 | +0.57% | 103,423 |
| 2026-01-06 | 34.90 | 34.90 | 34.10 | 34.85 | -0.14% | 103,254 |
| 2026-01-05 | 34.90 | 35.05 | 34.60 | 34.90 | +0.29% | 95,171 |
| 2026-01-02 | 34.60 | 34.90 | 34.55 | 34.80 | +1.02% | 111,011 |
| 2025-12-30 | 34.30 | 34.65 | 34.20 | 34.45 | +0.58% | 72,551 |
| 2025-12-29 | 33.75 | 34.35 | 33.65 | 34.25 | +1.18% | 68,906 |
| 2025-12-23 | 33.85 | 34.05 | 33.70 | 33.85 | +0.30% | 91,294 |
| 2025-12-22 | 34.40 | 34.55 | 33.45 | 33.75 | -1.17% | 124,220 |
| 2025-12-19 | 33.75 | 34.15 | 33.65 | 34.15 | +1.34% | 267,463 |
| 2025-12-18 | 33.15 | 33.95 | 33.15 | 33.70 | +1.05% | 102,649 |
| 2025-12-17 | 33.30 | 33.70 | 33.05 | 33.35 | +0.91% | 84,101 |
| 2025-12-16 | 33.00 | 33.30 | 32.90 | 33.05 | +0.76% | 76,163 |
| 2025-12-15 | 32.85 | 32.95 | 32.60 | 32.80 | +0.77% | 52,281 |
| 2025-12-12 | 32.65 | 32.85 | 32.50 | 32.55 | +0.62% | 42,154 |
| 2025-12-11 | 32.00 | 32.45 | 31.95 | 32.35 | +1.25% | 54,112 |
| 2025-12-10 | 31.85 | 32.35 | 31.20 | 31.95 | -2.14% | 122,551 |
| 2025-12-09 | 32.90 | 32.90 | 32.45 | 32.65 | -0.46% | 72,465 |
| 2025-12-08 | 33.25 | 33.40 | 32.80 | 32.80 | -1.35% | 38,003 |
| 2025-12-05 | 33.25 | 33.50 | 33.10 | 33.25 | +0.45% | 58,954 |
| 2025-12-04 | 32.50 | 33.15 | 32.35 | 33.10 | +1.53% | 44,717 |
| 2025-12-03 | 33.35 | 33.50 | 32.60 | 32.60 | -1.95% | 66,414 |
| 2025-12-02 | 33.85 | 33.85 | 32.95 | 33.25 | -1.63% | 83,707 |
| 2025-12-01 | 34.00 | 34.15 | 33.60 | 33.80 | -0.73% | 71,551 |
| 2025-11-28 | 33.50 | 34.05 | 33.30 | 34.05 | +1.34% | 43,216 |
| 2025-11-27 | 33.45 | 33.80 | 33.40 | 33.60 | +0.00% | 36,865 |
| 2025-11-26 | 33.70 | 33.75 | 33.25 | 33.60 | -0.30% | 42,193 |
| 2025-11-25 | 33.35 | 33.80 | 33.20 | 33.70 | +1.05% | 77,632 |
| 2025-11-24 | 33.25 | 33.70 | 33.25 | 33.35 | +0.45% | 135,031 |
| 2025-11-21 | 32.10 | 33.25 | 32.10 | 33.20 | +1.84% | 77,947 |
| 2025-11-20 | 32.50 | 33.00 | 32.25 | 32.60 | +1.40% | 73,183 |
| 2025-11-19 | 31.75 | 32.65 | 31.50 | 32.15 | +1.58% | 109,081 |
| 2025-11-18 | 32.75 | 33.00 | 31.35 | 31.65 | -5.80% | 175,932 |
| 2025-11-17 | 33.20 | 33.60 | 33.05 | 33.60 | +1.20% | 52,344 |
| 2025-11-14 | 33.05 | 33.20 | 32.90 | 33.20 | -0.45% | 48,291 |
| 2025-11-13 | 33.70 | 34.00 | 33.35 | 33.35 | -1.19% | 71,095 |
| 2025-11-12 | 33.00 | 34.00 | 33.00 | 33.75 | +1.20% | 55,462 |
| 2025-11-11 | 33.05 | 33.40 | 33.05 | 33.35 | +0.91% | 34,515 |
| 2025-11-10 | 33.00 | 33.30 | 33.00 | 33.05 | +0.76% | 47,131 |
| 2025-11-07 | 32.55 | 33.05 | 32.30 | 32.80 | +1.39% | 104,849 |
| 2025-11-06 | 32.55 | 32.80 | 32.35 | 32.35 | -1.37% | 72,867 |
| 2025-11-05 | 32.55 | 32.85 | 32.25 | 32.80 | +0.61% | 65,061 |
| 2025-11-04 | 33.20 | 33.20 | 32.40 | 32.60 | -1.66% | 117,968 |
| 2025-11-03 | 33.65 | 33.75 | 33.15 | 33.15 | -0.90% | 55,615 |
| 2025-10-31 | 33.80 | 33.80 | 33.30 | 33.45 | -1.18% | 47,156 |
| 2025-10-30 | 33.70 | 33.90 | 33.50 | 33.85 | +0.45% | 67,763 |
| 2025-10-29 | 33.90 | 34.25 | 33.70 | 33.70 | -1.17% | 49,666 |
| 2025-10-28 | 34.70 | 34.80 | 33.50 | 34.10 | -1.45% | 146,204 |
| 2025-10-27 | 34.45 | 34.80 | 34.40 | 34.60 | -0.14% | 66,830 |
| 2025-10-24 | 35.00 | 35.00 | 34.35 | 34.65 | -0.57% | 53,339 |
| 2025-10-23 | 34.80 | 35.00 | 34.40 | 34.85 | +1.01% | 74,788 |
| 2025-10-22 | 34.55 | 34.85 | 34.35 | 34.50 | +0.44% | 94,157 |
| 2025-10-21 | 34.90 | 35.00 | 34.35 | 34.35 | -1.58% | 81,385 |
| 2025-10-20 | 34.90 | 35.10 | 34.55 | 34.90 | +0.14% | 99,635 |
| 2025-10-17 | 34.10 | 34.85 | 33.95 | 34.85 | +1.60% | 65,837 |
| 2025-10-16 | 34.40 | 34.60 | 34.10 | 34.30 | -0.29% | 51,307 |
| 2025-10-15 | 34.65 | 34.70 | 34.40 | 34.40 | +0.00% | 30,033 |
| 2025-10-14 | 34.45 | 34.80 | 34.20 | 34.40 | -0.72% | 65,412 |
| 2025-10-13 | 34.60 | 34.80 | 34.45 | 34.65 | +0.73% | 28,901 |
| 2025-10-10 | 34.70 | 34.90 | 34.35 | 34.40 | -1.15% | 45,505 |
| 2025-10-09 | 34.95 | 35.20 | 34.80 | 34.80 | -0.14% | 120,995 |
| 2025-10-08 | 34.85 | 34.90 | 34.65 | 34.85 | +0.58% | 25,341 |
| 2025-10-07 | 34.95 | 35.05 | 34.65 | 34.65 | -0.57% | 22,692 |
| 2025-10-06 | 35.05 | 35.10 | 34.50 | 34.85 | -0.43% | 82,164 |
| 2025-10-03 | 35.05 | 35.10 | 34.70 | 35.00 | +0.00% | 103,442 |
| 2025-10-02 | 35.20 | 35.25 | 34.75 | 35.00 | +0.00% | 88,768 |
| 2025-10-01 | 34.80 | 35.30 | 34.75 | 35.00 | +0.14% | 62,206 |
| 2025-09-30 | 35.15 | 35.35 | 34.90 | 34.95 | -0.43% | 62,024 |
| 2025-09-29 | 35.15 | 35.35 | 34.90 | 35.10 | -0.14% | 44,693 |
| 2025-09-26 | 35.35 | 35.35 | 34.90 | 35.15 | -0.14% | 41,944 |
| 2025-09-25 | 35.10 | 35.40 | 34.85 | 35.20 | -0.28% | 120,517 |
| 2025-09-24 | 35.15 | 35.40 | 34.90 | 35.30 | -0.14% | 86,596 |
| 2025-09-23 | 35.70 | 36.00 | 34.95 | 35.35 | -0.28% | 155,398 |
| 2025-09-22 | 35.25 | 35.80 | 34.95 | 35.45 | +1.14% | 97,020 |
| 2025-09-19 | 36.15 | 36.30 | 34.70 | 35.05 | -2.50% | 405,564 |
| 2025-09-18 | 37.00 | 37.00 | 35.85 | 35.95 | -2.57% | 193,211 |
| 2025-09-17 | 36.85 | 37.00 | 36.50 | 36.90 | +0.41% | 132,412 |
| 2025-09-16 | 37.50 | 37.60 | 36.70 | 36.75 | -2.13% | 221,350 |
| 2025-09-15 | 36.50 | 38.90 | 36.50 | 37.55 | +6.68% | 598,265 |
| 2025-09-12 | 35.25 | 35.40 | 35.10 | 35.20 | +0.14% | 33,352 |
| 2025-09-11 | 35.80 | 35.80 | 35.10 | 35.15 | -1.82% | 64,586 |
| 2025-09-10 | 36.60 | 36.75 | 35.80 | 35.80 | -2.05% | 70,536 |
| 2025-09-09 | 36.05 | 36.70 | 36.05 | 36.55 | +1.53% | 76,300 |
| 2025-09-08 | 35.75 | 36.00 | 35.40 | 36.00 | +1.41% | 51,178 |
最近250个交易日，最新在前。
月度季节性回报
历史最强月份：1月（+7.37%）。最弱月份：4月（-4.56%）。基于2年每日数据（2025–2026）。
FAQ · 基于当前价格数据 · 截至 2026-09-02
快速解答
RTL Group SA（RRTL.DE）最新收盘价是多少？
2026-09-02 收于 32.05，来自Closelook数据湖的每日价格记录。
RRTL.DE 的52周最高价和最低价是多少？
过去52周最高 39.00、最低 28.80（截至 2026-09-02）。
RTL Group SA 历史上最强和最弱的月份是哪个？
历史上，RRTL.DE 最强的日历月份是1月（平均 +7.37%），最弱的是4月（平均 -4.56%），基于2年每日数据（2025–2026）。
该季节性覆盖多少年？
2年（2025–2026），由Closelook数据湖中的424根日线计算。