Realty Income Corporation (FRA:RY6)
Germany · Delayed Price · Currency is EUR 51.40
+0.05 (0.10%)
Last updated: Sep 14, 2026, 7:49 PM CET
FRA:RY6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 51.70 | 52.15 | 51.40 | 51.40 | 51.40 | 0.10% | 1,767 |
| Sep 11, 2026 | 51.55 | 51.90 | 51.00 | 51.35 | 51.35 | -0.10% | 1,356 |
| Sep 10, 2026 | 51.95 | 51.95 | 51.30 | 51.40 | 51.40 | -0.68% | 624 |
| Sep 9, 2026 | 52.65 | 52.70 | 51.70 | 51.75 | 51.75 | -1.52% | 641 |
| Sep 8, 2026 | 52.95 | 53.00 | 52.55 | 52.55 | 52.55 | -1.31% | 367 |
| Sep 7, 2026 | 52.85 | 53.25 | 52.70 | 53.25 | 53.25 | 0.38% | 889 |
| Sep 4, 2026 | 53.20 | 53.30 | 53.05 | 53.05 | 53.05 | -0.09% | 545 |
| Sep 3, 2026 | 52.90 | 53.15 | 52.75 | 53.10 | 53.10 | -0.09% | 726 |
| Sep 2, 2026 | 53.10 | 53.25 | 52.50 | 53.15 | 53.15 | 0.85% | 682 |
| Sep 1, 2026 | 52.85 | 53.05 | 52.70 | 52.70 | 52.70 | -0.09% | 668 |
| Aug 31, 2026 | 53.45 | 53.60 | 52.75 | 52.75 | 52.75 | -0.88% | 1,266 |
| Aug 28, 2026 | 53.45 | 53.60 | 53.15 | 53.45 | 53.22 | 0.85% | 616 |
| Aug 27, 2026 | 53.65 | 53.65 | 53.00 | 53.00 | 52.77 | -0.93% | 792 |
| Aug 26, 2026 | 53.90 | 54.20 | 53.50 | 53.50 | 53.27 | -0.37% | 1,206 |
| Aug 25, 2026 | 54.30 | 54.30 | 53.70 | 53.70 | 53.47 | -0.37% | 986 |
| Aug 24, 2026 | 53.70 | 54.15 | 53.70 | 53.90 | 53.66 | 0.56% | 559 |
| Aug 21, 2026 | 54.05 | 54.15 | 53.60 | 53.60 | 53.37 | -1.38% | 862 |
| Aug 20, 2026 | 54.10 | 54.35 | 53.85 | 54.35 | 54.11 | 0.83% | 658 |
| Aug 19, 2026 | 53.60 | 54.00 | 53.60 | 53.90 | 53.66 | 0.09% | 1,557 |
| Aug 18, 2026 | 53.95 | 54.40 | 53.85 | 53.85 | 53.61 | -0.09% | 2,101 |
| Aug 17, 2026 | 54.35 | 54.35 | 53.70 | 53.90 | 53.66 | -0.74% | 2,356 |
| Aug 14, 2026 | 54.40 | 54.60 | 54.15 | 54.30 | 54.06 | -0.91% | 315 |
| Aug 13, 2026 | 54.40 | 54.80 | 54.35 | 54.80 | 54.56 | 1.76% | 1,354 |
| Aug 12, 2026 | 53.75 | 53.95 | 53.65 | 53.85 | 53.61 | 0.19% | 632 |
| Aug 11, 2026 | 53.60 | 53.95 | 53.55 | 53.75 | 53.52 | 0.66% | 1,193 |
| Aug 10, 2026 | 54.30 | 54.35 | 53.15 | 53.40 | 53.17 | -1.48% | 722 |
| Aug 7, 2026 | 54.30 | 54.40 | 54.20 | 54.20 | 53.96 | -0.46% | 859 |
| Aug 6, 2026 | 54.90 | 55.25 | 54.15 | 54.45 | 54.21 | 0.74% | 834 |
| Aug 5, 2026 | 54.85 | 54.85 | 53.90 | 54.05 | 53.81 | -1.10% | 842 |
| Aug 4, 2026 | 55.20 | 55.35 | 54.00 | 54.65 | 54.41 | -0.27% | 660 |
| Aug 3, 2026 | 55.55 | 55.85 | 54.80 | 54.80 | 54.56 | -1.17% | 1,474 |
| Jul 31, 2026 | 55.95 | 55.95 | 55.45 | 55.45 | 55.21 | 0.34% | 1,156 |
| Jul 30, 2026 | 57.15 | 57.25 | 55.45 | 55.50 | 55.02 | -3.48% | 976 |
| Jul 29, 2026 | 57.95 | 58.15 | 57.50 | 57.50 | 57.01 | -0.35% | 473 |
| Jul 28, 2026 | 57.55 | 58.50 | 57.55 | 57.70 | 57.20 | -0.43% | 309 |
| Jul 27, 2026 | 57.65 | 58.15 | 57.15 | 57.95 | 57.45 | 0.70% | 2,461 |
| Jul 24, 2026 | 56.90 | 57.55 | 56.90 | 57.55 | 57.06 | 1.23% | 390 |
| Jul 23, 2026 | 56.85 | 57.15 | 56.80 | 56.85 | 56.36 | -0.35% | 732 |
| Jul 22, 2026 | 56.95 | 57.25 | 56.95 | 57.05 | 56.56 | 0.44% | 199 |
| Jul 21, 2026 | 57.00 | 57.15 | 56.80 | 56.80 | 56.31 | -0.79% | 1,853 |
| Jul 20, 2026 | 57.20 | 57.55 | 57.20 | 57.25 | 56.76 | -1.04% | 1,555 |
| Jul 17, 2026 | 57.65 | 58.20 | 57.55 | 57.85 | 57.35 | 0.78% | 1,305 |
| Jul 16, 2026 | 55.05 | 57.40 | 55.05 | 57.40 | 56.91 | 4.08% | 2,636 |
| Jul 15, 2026 | 55.50 | 56.00 | 55.15 | 55.15 | 54.68 | -1.61% | 359 |
| Jul 14, 2026 | 56.15 | 56.20 | 55.75 | 56.05 | 55.57 | -0.53% | 187 |
| Jul 13, 2026 | 55.65 | 56.35 | 55.50 | 56.35 | 55.87 | 2.27% | 1,792 |
| Jul 10, 2026 | 55.05 | 55.45 | 55.00 | 55.10 | 54.63 | -0.45% | 650 |
| Jul 9, 2026 | 55.45 | 55.45 | 55.30 | 55.35 | 54.87 | -0.18% | 1,388 |
| Jul 8, 2026 | 55.90 | 56.30 | 55.45 | 55.45 | 54.97 | -1.07% | 863 |
| Jul 7, 2026 | 55.20 | 56.60 | 55.20 | 56.05 | 55.57 | 1.63% | 1,165 |