Ringmetall SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	2.860	2.880	2.860	2.880	2.778	400
2026-02-02	2.800	2.920	2.800	2.860	2.759	1,163
2026-01-30	2.980	2.980	2.840	2.880	2.778	346
2026-01-29	2.860	2.900	2.860	2.900	2.797	1,701
2026-01-28	3.000	3.040	2.880	2.960	2.855	4,417
2026-01-27	3.040	3.040	2.920	2.920	2.817	42
2026-01-26	2.860	3.040	2.860	2.960	2.855	961
2026-01-23	3.040	3.040	2.860	2.940	2.836	616
2026-01-22	3.120	3.120	2.800	2.940	2.836	13,695
2026-01-21	2.740	3.200	2.740	3.060	2.952	36,898
2026-01-20	2.800	2.800	2.660	2.660	2.566	10,081
2026-01-19	2.700	2.760	2.700	2.760	2.662	1
2026-01-16	2.780	2.800	2.760	2.760	2.662	10,519
2026-01-15	2.720	2.800	2.720	2.760	2.662	3,349
2026-01-14	2.780	2.780	2.740	2.740	2.643	698
2026-01-13	2.800	2.800	2.740	2.740	2.643	3,073
2026-01-12	2.760	2.780	2.760	2.780	2.681	5,151
2026-01-09	2.780	2.800	2.700	2.760	2.662	4,745
2026-01-08	2.740	2.800	2.720	2.760	2.662	18,733
2026-01-07	2.740	2.780	2.680	2.740	2.643	6,929
2026-01-06	2.760	2.800	2.760	2.780	2.681	5,200
2026-01-05	2.800	2.800	2.760	2.760	2.662	1,460
2026-01-02	2.780	2.800	2.740	2.740	2.643	4,693
2025-12-30	2.760	2.800	2.760	2.760	2.662	5,474
2025-12-29	2.760	2.800	2.700	2.760	2.662	4,234
2025-12-23	2.780	2.800	2.780	2.800	2.701	13,832
2025-12-22	2.800	2.800	2.780	2.800	2.701	1,858
2025-12-19	2.800	2.800	2.700	2.760	2.662	18,182
2025-12-18	2.780	2.800	2.760	2.760	2.662	10,857
2025-12-17	2.700	2.800	2.700	2.780	2.681	8,805
2025-12-16	2.800	2.800	2.700	2.760	2.662	2,441
2025-12-15	2.780	2.800	2.780	2.780	2.681	86
2025-12-12	2.760	2.800	2.720	2.760	2.662	43,242
2025-12-11	2.800	2.800	2.740	2.800	2.701	4,532
2025-12-10	2.800	2.800	2.740	2.780	2.681	2,334
2025-12-09	2.800	2.840	2.740	2.800	2.701	16,031
2025-12-08	2.920	2.920	2.800	2.860	2.759	12,065
2025-12-05	2.880	2.980	2.860	2.860	2.759	445
2025-12-04	2.860	2.880	2.800	2.840	2.739	74,718
2025-12-03	2.700	2.840	2.700	2.800	2.701	9,666
2025-12-02	2.800	2.800	2.720	2.760	2.662	13,526
2025-12-01	2.780	2.800	2.780	2.780	2.681	4,211
2025-11-28	2.840	2.840	2.780	2.780	2.681	3,945
2025-11-27	2.740	2.920	2.720	2.840	2.739	13,081
2025-11-26	2.800	2.800	2.800	2.800	2.701	7,045
2025-11-25	2.860	2.920	2.800	2.840	2.739	4,034
2025-11-24	2.940	2.940	2.840	2.860	2.759	6,827
2025-11-21	2.900	2.940	2.900	2.940	2.836	2
2025-11-20	2.980	3.000	2.880	2.880	2.778	23,203
2025-11-19	2.980	2.980	2.940	2.980	2.874	2,537
2025-11-18	2.960	3.000	2.940	2.980	2.874	6,178
2025-11-17	2.980	2.980	2.940	2.940	2.836	2,713
2025-11-14	3.000	3.000	2.980	2.980	2.874	800
2025-11-13	2.940	3.000	2.940	2.980	2.874	2,737
2025-11-12	2.920	2.960	2.920	2.960	2.855	2,168
2025-11-11	2.900	2.960	2.900	2.960	2.855	12
2025-11-10	2.940	3.000	2.920	2.960	2.855	11,743
2025-11-07	3.040	3.060	2.980	2.980	2.874	2,292
2025-11-06	2.940	3.040	2.940	3.000	2.894	16,480
2025-11-05	2.860	3.020	2.860	2.940	2.836	4,001

← NewerPage 4 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.