Ringmetall SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	2.660	2.780	2.660	2.760	2.662	4,899
2026-04-30	2.620	2.760	2.600	2.640	2.546	3,173
2026-04-29	2.700	2.800	2.620	2.620	2.527	1,674
2026-04-28	2.620	2.700	2.600	2.660	2.566	18,049
2026-04-27	2.740	2.740	2.600	2.600	2.508	59,055
2026-04-24	2.800	2.800	2.720	2.740	2.643	2,929
2026-04-23	2.880	2.880	2.760	2.800	2.701	7,053
2026-04-22	2.860	2.860	2.840	2.840	2.739	4,172
2026-04-21	2.840	2.860	2.820	2.840	2.739	2,349
2026-04-20	2.820	2.840	2.820	2.820	2.720	3,005
2026-04-17	2.800	2.800	2.760	2.760	2.662	1,197
2026-04-16	2.800	2.820	2.800	2.820	2.720	1,559
2026-04-15	2.720	2.800	2.720	2.800	2.701	832
2026-04-14	2.780	2.800	2.760	2.760	2.662	5,476
2026-04-13	2.740	2.780	2.680	2.780	2.681	7,376
2026-04-10	2.780	2.780	2.700	2.740	2.643	973
2026-04-09	2.700	2.760	2.700	2.720	2.624	1,862
2026-04-08	2.760	2.780	2.760	2.760	2.662	911
2026-04-07	2.820	2.820	2.760	2.760	2.662	524
2026-04-02	2.820	2.820	2.680	2.720	2.624	5,010
2026-04-01	2.620	2.700	2.620	2.700	2.604	4,197
2026-03-30	2.700	2.780	2.680	2.680	2.585	505
2026-03-27	2.820	2.820	2.640	2.700	2.604	165
2026-03-26	2.780	2.780	2.740	2.740	2.643	1,300
2026-03-25	2.760	2.820	2.720	2.780	2.681	5,931
2026-03-24	2.800	2.800	2.780	2.780	2.681	56
2026-03-23	2.940	2.940	2.760	2.780	2.681	1,756
2026-03-20	2.800	2.800	2.780	2.780	2.681	5,676
2026-03-19	2.940	2.940	2.880	2.880	2.778	21
2026-03-18	2.820	2.860	2.800	2.860	2.759	677
2026-03-17	2.820	2.860	2.820	2.860	2.759	672
2026-03-16	2.960	2.960	2.860	2.880	2.778	658
2026-03-13	2.860	2.880	2.860	2.860	2.759	1,007
2026-03-12	2.800	2.940	2.780	2.940	2.836	7,404
2026-03-11	2.700	2.800	2.700	2.760	2.662	6,213
2026-03-10	2.760	2.760	2.720	2.760	2.662	680
2026-03-09	2.680	2.760	2.660	2.740	2.643	3,726
2026-03-06	2.820	2.820	2.720	2.720	2.624	15,002
2026-03-05	2.900	2.960	2.900	2.920	2.817	416
2026-03-04	2.960	2.960	2.840	2.920	2.817	609
2026-03-03	2.960	2.960	2.820	2.860	2.759	2,277
2026-03-02	3.040	3.040	2.840	2.880	2.778	5,155
2026-02-27	2.880	2.980	2.880	2.940	2.836	2,823
2026-02-26	2.900	2.900	2.880	2.880	2.778	32
2026-02-25	2.860	2.900	2.860	2.880	2.778	61
2026-02-24	2.860	2.920	2.860	2.900	2.797	1,278
2026-02-23	2.900	2.920	2.900	2.900	2.797	97
2026-02-20	2.960	2.960	2.860	2.920	2.817	3,086
2026-02-19	2.920	2.920	2.920	2.920	2.817	250
2026-02-18	2.840	2.960	2.840	2.880	2.778	1,838
2026-02-17	2.860	2.900	2.860	2.900	2.797	1,286
2026-02-16	2.960	2.980	2.860	2.960	2.855	1,449
2026-02-13	2.980	2.980	2.860	2.920	2.817	90
2026-02-12	2.880	3.000	2.860	2.920	2.817	15,485
2026-02-11	2.860	2.940	2.860	2.920	2.817	11,179
2026-02-10	2.760	2.860	2.760	2.840	2.739	1,360
2026-02-09	2.800	2.820	2.740	2.820	2.720	890
2026-02-06	2.740	2.820	2.740	2.780	2.681	18,322
2026-02-05	2.800	2.940	2.780	2.780	2.681	1,285
2026-02-04	2.900	2.900	2.840	2.900	2.797	5,920

← NewerPage 3 of 5 · 252 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.