Ringmetall SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	2.760	2.780	2.760	2.760	2.760	1,658
2026-10-15	2.760	2.760	2.700	2.720	2.720	2,010
2026-10-14	2.760	2.760	2.720	2.720	2.720	403
2026-10-13	2.740	2.780	2.740	2.760	2.760	159
2026-10-12	2.620	2.780	2.620	2.780	2.780	1,287
2026-10-09	2.740	2.760	2.680	2.680	2.680	10,791
2026-10-08	2.740	2.740	2.700	2.700	2.700	2,411
2026-10-07	2.760	2.760	2.720	2.740	2.740	674
2026-10-06	2.740	2.760	2.720	2.760	2.760	985
2026-10-05	2.700	2.760	2.660	2.740	2.740	9,708
2026-10-02	2.720	2.760	2.720	2.760	2.760	617
2026-10-01	2.760	2.760	2.720	2.760	2.760	1,929
2026-09-30	2.780	2.840	2.680	2.760	2.760	4,445
2026-09-29	2.780	2.820	2.780	2.800	2.800	1,016
2026-09-28	2.700	2.780	2.700	2.780	2.780	408
2026-09-25	2.680	2.720	2.680	2.700	2.700	228
2026-09-24	2.700	2.740	2.660	2.660	2.660	2,612
2026-09-23	2.740	2.740	2.720	2.720	2.720	7
2026-09-22	2.760	2.820	2.740	2.740	2.740	6,006
2026-09-21	2.820	2.820	2.720	2.780	2.780	185
2026-09-18	2.840	2.840	2.840	2.840	2.840	21
2026-09-17	2.880	2.880	2.840	2.880	2.880	54
2026-09-16	2.820	2.820	2.720	2.820	2.820	60
2026-09-15	2.860	2.860	2.780	2.840	2.840	49
2026-09-14	2.760	2.780	2.700	2.760	2.760	3,307
2026-09-11	2.840	2.840	2.700	2.720	2.720	1,958
2026-09-10	2.880	2.880	2.820	2.820	2.820	0
2026-09-09	2.860	2.980	2.800	2.840	2.840	7,276
2026-09-08	2.780	2.840	2.780	2.780	2.780	1,100
2026-09-07	2.800	2.800	2.780	2.780	2.780	0
2026-09-04	2.880	2.900	2.700	2.780	2.780	8,801
2026-09-03	2.780	2.780	2.780	2.780	2.780	2,446
2026-09-02	2.740	2.880	2.740	2.880	2.880	3
2026-09-01	2.900	2.900	2.780	2.840	2.840	7,695
2026-08-31	2.800	2.900	2.800	2.900	2.900	5,469
2026-08-28	2.740	2.820	2.740	2.820	2.820	1,676
2026-08-27	2.760	2.860	2.740	2.820	2.820	28,128
2026-08-26	2.660	2.700	2.620	2.700	2.700	5,757
2026-08-25	2.660	2.760	2.640	2.700	2.700	535
2026-08-24	2.740	2.760	2.720	2.720	2.720	733
2026-08-21	2.660	2.700	2.660	2.700	2.700	4
2026-08-20	2.700	2.720	2.700	2.700	2.700	4,288
2026-08-19	2.700	2.720	2.700	2.720	2.720	1,042
2026-08-18	2.680	2.720	2.680	2.700	2.700	470
2026-08-17	2.740	2.740	2.660	2.720	2.720	112
2026-08-14	2.740	2.740	2.660	2.660	2.660	86
2026-08-13	2.700	2.700	2.700	2.700	2.700	0
2026-08-12	2.700	2.700	2.700	2.700	2.700	2,026
2026-08-11	2.700	2.700	2.700	2.700	2.700	2
2026-08-10	2.700	2.700	2.680	2.700	2.700	1,055
2026-08-07	2.660	2.700	2.660	2.700	2.700	2,316
2026-08-06	2.700	2.700	2.620	2.680	2.680	2,440
2026-08-05	2.620	2.700	2.620	2.680	2.680	1,207
2026-08-04	2.700	2.700	2.660	2.660	2.660	4,520
2026-08-03	2.700	2.700	2.620	2.680	2.680	7,120
2026-07-31	2.620	2.700	2.620	2.680	2.680	213
2026-07-30	2.660	2.660	2.660	2.660	2.660	2,860
2026-07-29	2.700	2.700	2.600	2.680	2.680	10,130
2026-07-28	2.720	2.720	2.700	2.720	2.720	5,153
2026-07-27	2.620	2.720	2.620	2.680	2.680	5,071

Page 1 of 21 · 1,216 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.