Rcm Beteiligungs AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 1.450 | 1.450 | 1.350 | 1.350 | 1.350 | 2,389 |
| 2024-08-29 | 1.450 | 1.450 | 1.420 | 1.420 | 1.420 | 40 |
| 2024-08-28 | 1.450 | 1.450 | 1.420 | 1.420 | 1.420 | 42 |
| 2024-08-27 | 1.450 | 1.450 | 1.420 | 1.420 | 1.420 | 48 |
| 2024-08-26 | 1.450 | 1.450 | 1.420 | 1.420 | 1.420 | 50 |
| 2024-08-23 | 1.450 | 1.450 | 1.420 | 1.420 | 1.420 | 20 |
| 2024-08-22 | 1.450 | 1.450 | 1.420 | 1.420 | 1.420 | 22 |
| 2024-08-21 | 1.440 | 1.440 | 1.430 | 1.430 | 1.430 | 40 |
| 2024-08-20 | 1.440 | 1.440 | 1.430 | 1.430 | 1.430 | 58 |
| 2024-08-19 | 1.440 | 1.440 | 1.420 | 1.420 | 1.420 | 60 |
| 2024-08-16 | 1.460 | 1.460 | 1.400 | 1.430 | 1.430 | 1,510 |
| 2024-08-15 | 1.470 | 1.470 | 1.430 | 1.430 | 1.430 | 45 |
| 2024-08-14 | 1.450 | 1.450 | 1.420 | 1.420 | 1.420 | 46 |
| 2024-08-13 | 1.460 | 1.460 | 1.410 | 1.410 | 1.410 | 146 |
| 2024-08-12 | 1.470 | 1.470 | 1.430 | 1.430 | 1.430 | 153 |
| 2024-08-09 | 1.480 | 1.480 | 1.430 | 1.430 | 1.430 | 151 |
| 2024-08-08 | 1.480 | 1.480 | 1.430 | 1.430 | 1.430 | 151 |
| 2024-08-07 | 1.480 | 1.480 | 1.430 | 1.430 | 1.430 | 150 |
| 2024-08-06 | 1.440 | 1.440 | 1.430 | 1.430 | 1.430 | 149 |
| 2024-08-05 | 1.490 | 1.490 | 1.430 | 1.430 | 1.430 | 149 |
| 2024-08-02 | 1.470 | 1.470 | 1.430 | 1.430 | 1.430 | 131 |
| 2024-08-01 | 1.470 | 1.470 | 1.410 | 1.410 | 1.410 | 147 |
| 2024-07-31 | 1.410 | 1.410 | 1.400 | 1.400 | 1.400 | 146 |
| 2024-07-30 | 1.490 | 1.490 | 1.400 | 1.400 | 1.400 | 564 |
| 2024-07-29 | 1.490 | 1.490 | 1.450 | 1.450 | 1.450 | 212 |
| 2024-07-26 | 1.490 | 1.490 | 1.450 | 1.450 | 1.450 | 184 |
| 2024-07-25 | 1.480 | 1.480 | 1.450 | 1.450 | 1.450 | 207 |
| 2024-07-24 | 1.470 | 1.470 | 1.430 | 1.430 | 1.430 | 205 |
| 2024-07-23 | 1.490 | 1.490 | 1.420 | 1.420 | 1.420 | 203 |
| 2024-07-22 | 1.490 | 1.490 | 1.450 | 1.450 | 1.450 | 201 |
| 2024-07-19 | 1.490 | 1.490 | 1.450 | 1.450 | 1.450 | 130 |
| 2024-07-18 | 1.430 | 1.430 | 1.380 | 1.380 | 1.380 | 209 |
| 2024-07-17 | 1.420 | 1.420 | 1.380 | 1.380 | 1.380 | 161 |
| 2024-07-16 | 1.480 | 1.480 | 1.320 | 1.380 | 1.380 | 8,103 |
| 2024-07-15 | 1.490 | 1.490 | 1.420 | 1.460 | 1.460 | 697 |
| 2024-07-12 | 1.490 | 1.490 | 1.460 | 1.460 | 1.460 | 87 |
| 2024-07-11 | 1.490 | 1.490 | 1.460 | 1.460 | 1.460 | 96 |
| 2024-07-10 | 1.490 | 1.490 | 1.460 | 1.460 | 1.460 | 95 |
| 2024-07-09 | 1.480 | 1.480 | 1.430 | 1.460 | 1.460 | 58 |
| 2024-07-08 | 1.480 | 1.480 | 1.460 | 1.460 | 1.460 | 94 |
| 2024-07-05 | 1.480 | 1.480 | 1.450 | 1.450 | 1.450 | 91 |
| 2024-07-04 | 1.480 | 1.480 | 1.460 | 1.460 | 1.460 | 92 |
| 2024-07-03 | 1.480 | 1.480 | 1.460 | 1.460 | 1.460 | 17 |
| 2024-07-02 | 1.490 | 1.490 | 1.420 | 1.440 | 1.440 | 6,017 |
| 2024-07-01 | 1.490 | 1.490 | 1.460 | 1.460 | 1.460 | 18 |
| 2024-06-28 | 1.490 | 1.490 | 1.460 | 1.460 | 1.460 | 18 |
| 2024-06-27 | 1.490 | 1.490 | 1.460 | 1.460 | 1.460 | 18 |
| 2024-06-26 | 1.490 | 1.490 | 1.460 | 1.460 | 1.460 | 18 |
| 2024-06-25 | 1.490 | 1.490 | 1.460 | 1.460 | 1.460 | 31 |
| 2024-06-24 | 1.490 | 1.490 | 1.460 | 1.460 | 1.460 | 31 |
| 2024-06-21 | 1.490 | 1.490 | 1.420 | 1.460 | 1.460 | 969 |
| 2024-06-20 | 1.490 | 1.490 | 1.460 | 1.460 | 1.460 | 20 |
| 2024-06-19 | 1.490 | 1.490 | 1.460 | 1.460 | 1.460 | 21 |
| 2024-06-18 | 1.490 | 1.490 | 1.460 | 1.460 | 1.460 | 22 |
| 2024-06-17 | 1.490 | 1.490 | 1.460 | 1.460 | 1.460 | 22 |
| 2024-06-14 | 1.490 | 1.490 | 1.460 | 1.460 | 1.460 | 23 |
| 2024-06-13 | 1.490 | 1.490 | 1.460 | 1.460 | 1.460 | 24 |
| 2024-06-12 | 1.490 | 1.490 | 1.460 | 1.460 | 1.460 | 25 |
| 2024-06-11 | 1.490 | 1.490 | 1.460 | 1.460 | 1.460 | 26 |
| 2024-06-10 | 1.490 | 1.490 | 1.460 | 1.460 | 1.460 | 27 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-08-04 | 0.0700 EUR |
| 2021-08-20 | 0.0700 EUR |
| 2020-09-29 | 0.0600 EUR |
| 2019-08-21 | 0.0600 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.