Ringmetall SE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-11	3.060	3.060	3.060	3.060	2.781	1,125
2023-08-10	3.100	3.140	3.100	3.100	2.817	4,517
2023-08-09	3.180	3.180	3.020	3.040	2.763	12,262
2023-08-08	3.080	3.100	3.080	3.080	2.799	814
2023-08-07	3.020	3.060	3.020	3.060	2.781	1,400
2023-08-04	3.100	3.160	3.020	3.020	2.745	1,541
2023-08-03	3.080	3.100	3.080	3.080	2.799	1,070
2023-08-02	3.100	3.100	3.080	3.080	2.799	5,055
2023-08-01	3.160	3.160	3.080	3.080	2.799	9,440
2023-07-31	3.140	3.160	3.100	3.100	2.817	5,221
2023-07-28	3.180	3.180	3.020	3.160	2.872	5,310
2023-07-27	3.040	3.100	3.040	3.100	2.817	30
2023-07-26	3.160	3.180	3.080	3.080	2.799	6,517
2023-07-25	3.180	3.260	3.120	3.260	2.963	2,778
2023-07-24	3.160	3.200	3.060	3.180	2.890	17,089
2023-07-21	3.100	3.120	3.060	3.060	2.781	10,802
2023-07-20	3.240	3.240	3.140	3.140	2.854	7,244
2023-07-19	3.160	3.220	3.100	3.100	2.817	11,586
2023-07-18	3.140	3.140	3.140	3.140	2.854	340
2023-07-17	3.080	3.260	3.000	3.040	2.763	13,343
2023-07-14	3.000	3.100	2.980	3.080	2.799	6,141
2023-07-13	3.020	3.080	3.020	3.060	2.781	17,006
2023-07-12	3.220	3.220	2.900	2.900	2.636	26,456
2023-07-11	3.120	3.200	3.100	3.100	2.817	14,648
2023-07-10	3.260	3.260	3.120	3.120	2.836	24,641
2023-07-07	3.260	3.260	3.180	3.260	2.963	11,368
2023-07-06	3.260	3.300	3.160	3.220	2.926	13,795
2023-07-05	3.300	3.300	3.280	3.300	2.999	3,100
2023-07-04	3.320	3.360	3.260	3.360	3.054	5,229
2023-07-03	3.220	3.340	3.220	3.340	3.035	10,821
2023-06-30	3.240	3.300	3.120	3.220	2.926	48,916
2023-06-29	3.320	3.360	3.240	3.360	3.054	19,194
2023-06-28	3.300	3.360	3.240	3.320	3.017	38,731
2023-06-27	3.340	3.500	3.220	3.260	2.963	94,113
2023-06-26	3.300	3.300	3.200	3.240	2.945	21,766
2023-06-23	3.320	3.400	3.220	3.220	2.926	17,318
2023-06-22	3.300	3.380	3.220	3.220	2.926	10,719
2023-06-21	3.260	3.460	3.260	3.420	3.108	5,570
2023-06-20	3.420	3.420	3.160	3.360	2.963	26,142
2023-06-19	3.460	3.500	3.420	3.420	3.016	7,539
2023-06-16	3.460	3.860	3.420	3.440	3.033	67,637
2023-06-15	3.340	3.340	3.280	3.340	2.945	14,642
2023-06-14	3.140	3.260	3.100	3.220	2.839	11,140
2023-06-13	3.120	3.280	3.100	3.140	2.769	49,977
2023-06-12	3.160	3.380	3.160	3.280	2.892	26,812
2023-06-09	3.180	3.260	3.180	3.260	2.875	3,838
2023-06-08	3.220	3.220	3.220	3.220	2.839	5,335
2023-06-07	3.220	3.240	3.060	3.180	2.804	34,022
2023-06-06	3.380	3.420	3.220	3.340	2.945	2,607
2023-06-05	3.280	3.380	3.260	3.260	2.875	7,119
2023-06-02	3.240	3.380	3.240	3.280	2.892	1,416
2023-06-01	3.520	3.520	3.260	3.360	2.963	3,626
2023-05-31	3.300	3.400	3.300	3.400	2.998	5,221
2023-05-30	3.420	3.420	3.300	3.320	2.927	7,645
2023-05-26	3.300	3.360	3.300	3.360	2.963	3,943
2023-05-25	3.360	3.380	3.280	3.280	2.892	13,326
2023-05-24	3.400	3.420	3.400	3.420	3.016	1,446
2023-05-23	3.380	3.380	3.360	3.360	2.963	1,400
2023-05-22	3.400	3.400	3.340	3.380	2.980	3,998
2023-05-19	3.500	3.520	3.460	3.460	3.051	2,121

← NewerPage 14 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-17	0.1000 EUR
2025-06-25	0.1000 EUR
2024-06-26	0.1000 EUR
2023-06-21	0.1000 EUR
2022-06-21	0.0900 EUR
2021-06-17	0.0600 EUR
2020-08-31	0.0600 EUR
2019-06-17	0.0600 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.