Ringmetall SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	2.740	2.740	2.680	2.700	2.700	1,208
2026-07-23	2.840	2.840	2.740	2.740	2.740	2,604
2026-07-22	2.740	2.740	2.740	2.740	2.740	0
2026-07-21	2.680	2.700	2.680	2.700	2.700	7
2026-07-20	2.620	2.680	2.620	2.680	2.680	1,576
2026-07-17	2.620	2.700	2.620	2.700	2.700	457
2026-07-16	2.660	2.680	2.620	2.680	2.680	2,236
2026-07-15	2.700	2.700	2.680	2.680	2.680	2,231
2026-07-14	2.700	2.700	2.660	2.700	2.700	2,416
2026-07-13	2.700	2.700	2.640	2.700	2.700	1,740
2026-07-10	2.620	2.700	2.620	2.700	2.700	5,239
2026-07-09	2.700	2.700	2.680	2.680	2.680	26
2026-07-08	2.680	2.680	2.680	2.680	2.680	0
2026-07-07	2.700	2.700	2.680	2.680	2.680	6,013
2026-07-06	2.660	2.700	2.660	2.680	2.680	43
2026-07-03	2.680	2.700	2.680	2.700	2.700	1,151
2026-07-02	2.680	2.700	2.640	2.680	2.680	1,113
2026-07-01	2.860	2.860	2.680	2.700	2.700	1,277
2026-06-30	2.720	2.760	2.700	2.760	2.760	2,693
2026-06-29	2.760	2.760	2.740	2.740	2.740	590
2026-06-26	2.720	2.780	2.720	2.780	2.780	11
2026-06-25	2.820	2.820	2.780	2.800	2.800	305
2026-06-24	2.760	2.820	2.760	2.820	2.820	1
2026-06-23	2.780	2.800	2.780	2.780	2.780	306
2026-06-22	2.900	2.900	2.720	2.800	2.800	3,594
2026-06-19	2.980	3.000	2.900	2.900	2.900	929
2026-06-18	2.820	3.100	2.820	2.840	2.840	19,735
2026-06-17	2.760	2.900	2.760	2.860	2.860	3,681
2026-06-16	2.900	2.900	2.760	2.820	2.720	1,727
2026-06-15	2.900	2.900	2.780	2.780	2.681	6,377
2026-06-12	2.740	2.800	2.740	2.760	2.662	453
2026-06-11	2.740	2.760	2.740	2.740	2.643	1,755
2026-06-10	2.760	2.760	2.740	2.740	2.643	23
2026-06-09	2.760	2.760	2.740	2.740	2.643	1,031
2026-06-08	2.760	2.760	2.720	2.740	2.643	1,812
2026-06-05	2.700	2.760	2.700	2.740	2.643	1,005
2026-06-04	2.640	2.700	2.640	2.700	2.604	271
2026-06-03	2.600	2.720	2.600	2.700	2.604	7,171
2026-06-02	2.720	2.720	2.680	2.680	2.585	12
2026-06-01	2.780	2.780	2.720	2.720	2.624	880
2026-05-29	2.720	2.720	2.680	2.680	2.585	33
2026-05-28	2.780	2.780	2.740	2.740	2.643	188
2026-05-27	2.720	2.720	2.680	2.680	2.585	1,007
2026-05-26	2.660	2.760	2.660	2.720	2.624	830
2026-05-25	2.780	2.780	2.740	2.740	2.643	4
2026-05-22	2.780	2.780	2.720	2.720	2.624	1,275
2026-05-21	2.620	2.760	2.600	2.720	2.624	11,303
2026-05-20	2.640	2.680	2.600	2.620	2.527	71,444
2026-05-19	2.740	2.740	2.680	2.680	2.585	3,665
2026-05-18	2.660	2.740	2.660	2.700	2.604	4,167
2026-05-15	2.660	2.700	2.660	2.700	2.604	318
2026-05-14	2.660	2.720	2.660	2.720	2.624	565
2026-05-13	2.640	2.640	2.640	2.640	2.546	5,097
2026-05-12	2.680	2.700	2.660	2.660	2.566	9,409
2026-05-11	2.740	2.740	2.620	2.620	2.527	9,328
2026-05-08	2.700	2.760	2.640	2.700	2.604	4,226
2026-05-07	2.760	2.760	2.720	2.740	2.643	208
2026-05-06	2.640	2.720	2.640	2.720	2.624	2,300
2026-05-05	2.780	2.780	2.680	2.680	2.585	70
2026-05-04	2.660	2.780	2.660	2.760	2.662	4,899

← NewerPage 2 of 21 · 1,218 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.