Ringmetall SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	3.000	3.000	2.860	2.940	2.836	13,138
2025-11-03	3.020	3.040	2.900	2.960	2.855	2,353
2025-10-31	2.900	3.000	2.880	2.940	2.836	6,788
2025-10-30	3.040	3.080	2.920	2.920	2.817	7,652
2025-10-29	3.080	3.080	2.960	2.960	2.855	5,162
2025-10-28	2.960	3.060	2.960	3.020	2.913	6,063
2025-10-27	2.920	3.120	2.920	2.960	2.855	9,904
2025-10-24	3.000	3.100	2.940	2.940	2.836	11,291
2025-10-23	3.040	3.060	2.940	2.940	2.836	6,394
2025-10-22	2.900	3.000	2.900	2.960	2.855	11,926
2025-10-21	2.900	2.900	2.760	2.780	2.681	17,380
2025-10-20	2.820	2.900	2.800	2.800	2.701	13,631
2025-10-17	2.880	2.900	2.820	2.820	2.720	545
2025-10-16	2.880	2.900	2.840	2.880	2.778	11,740
2025-10-15	2.900	2.920	2.840	2.840	2.739	14,353
2025-10-14	2.720	2.880	2.640	2.860	2.759	33,747
2025-10-13	2.720	2.760	2.600	2.700	2.604	119,986
2025-10-10	2.720	2.740	2.700	2.720	2.624	19,893
2025-10-09	2.840	2.860	2.720	2.740	2.643	24,603
2025-10-08	2.940	2.940	2.880	2.880	2.778	7,797
2025-10-07	2.960	2.960	2.900	2.920	2.817	2,939
2025-10-06	2.860	2.900	2.860	2.880	2.778	7,469
2025-10-03	2.780	2.840	2.680	2.840	2.739	5,717
2025-10-02	2.920	2.920	2.800	2.800	2.701	4,002
2025-10-01	2.860	2.880	2.800	2.880	2.778	5,167
2025-09-30	2.880	2.900	2.860	2.880	2.778	8,610
2025-09-29	2.920	3.000	2.920	2.940	2.836	344
2025-09-26	2.940	3.020	2.940	2.940	2.836	6,052
2025-09-25	2.960	2.960	2.900	2.920	2.817	3,626
2025-09-24	3.000	3.000	2.980	2.980	2.874	7,218
2025-09-23	2.980	3.000	2.960	2.960	2.855	448
2025-09-22	2.940	2.960	2.880	2.960	2.855	21,246
2025-09-19	3.040	3.040	2.980	2.980	2.874	546
2025-09-18	2.960	3.040	2.940	3.000	2.894	3,602
2025-09-17	2.940	3.000	2.880	3.000	2.894	12,156
2025-09-16	2.960	3.000	2.960	3.000	2.894	4,538
2025-09-15	3.040	3.040	3.000	3.000	2.894	1,395
2025-09-11	3.020	3.020	3.020	3.020	2.913	400
2025-09-10	3.000	3.000	2.940	3.000	2.894	306
2025-09-09	3.100	3.100	3.000	3.040	2.932	2,310
2025-09-08	2.980	3.100	2.980	3.060	2.952	942
2025-09-05	3.100	3.100	3.080	3.080	2.971	26
2025-09-04	2.940	3.100	2.940	3.060	2.952	105
2025-09-03	3.100	3.100	3.040	3.040	2.932	1,434
2025-09-02	3.000	3.100	2.900	3.100	2.990	5,104
2025-09-01	3.080	3.080	2.940	2.980	2.874	11,689
2025-08-29	3.060	3.060	3.000	3.060	2.952	1,695
2025-08-28	3.080	3.100	3.020	3.060	2.952	7,605
2025-08-27	3.020	3.100	3.020	3.080	2.971	4,510
2025-08-26	3.060	3.060	3.060	3.060	2.952	339
2025-08-25	3.100	3.100	3.060	3.080	2.971	935
2025-08-22	3.100	3.100	3.080	3.080	2.971	815
2025-08-21	3.060	3.080	3.060	3.060	2.952	12,650
2025-08-20	3.000	3.060	3.000	3.060	2.952	751
2025-08-19	3.020	3.100	3.020	3.060	2.952	2,483
2025-08-18	3.080	3.160	3.060	3.100	2.990	3,604
2025-08-15	3.100	3.100	3.080	3.080	2.971	351
2025-08-14	3.060	3.060	3.000	3.060	2.952	3,614
2025-08-13	3.120	3.120	3.000	3.040	2.932	9,400
2025-08-12	3.080	3.100	3.080	3.100	2.990	223

← NewerPage 5 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.