Rcm Beteiligungs AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	1.490	1.490	1.460	1.460	1.460	19
2024-06-06	1.490	1.490	1.460	1.460	1.460	34
2024-06-05	1.490	1.490	1.460	1.460	1.460	35
2024-06-04	1.490	1.490	1.460	1.460	1.460	36
2024-06-03	1.490	1.490	1.460	1.460	1.460	36
2024-05-31	1.490	1.490	1.460	1.460	1.460	37
2024-05-30	1.490	1.490	1.450	1.450	1.450	38
2024-05-29	1.500	1.500	1.450	1.450	1.450	38
2024-05-28	1.430	1.460	1.430	1.460	1.460	1,000
2024-05-27	1.540	1.540	1.500	1.500	1.500	39
2024-05-24	1.540	1.540	1.490	1.490	1.490	41
2024-05-23	1.540	1.540	1.490	1.490	1.490	108
2024-05-22	1.520	1.520	1.490	1.490	1.490	107
2024-05-21	1.520	1.520	1.470	1.470	1.470	106
2024-05-20	1.470	1.470	1.470	1.470	1.470	0
2024-05-17	1.520	1.520	1.470	1.470	1.470	105
2024-05-16	1.520	1.520	1.470	1.470	1.470	104
2024-05-15	1.500	1.500	1.470	1.470	1.470	103
2024-05-14	1.500	1.500	1.450	1.450	1.450	103
2024-05-13	1.500	1.500	1.450	1.450	1.450	102
2024-05-10	1.500	1.500	1.450	1.460	1.460	565
2024-05-09	1.500	1.500	1.480	1.480	1.480	95
2024-05-08	1.490	1.500	1.480	1.480	1.480	95
2024-05-07	1.490	1.490	1.460	1.460	1.460	94
2024-05-06	1.490	1.490	1.460	1.460	1.460	95
2024-05-03	1.490	1.490	1.450	1.450	1.450	95
2024-05-02	1.430	1.450	1.430	1.450	1.450	95
2024-04-30	1.430	1.430	1.430	1.430	1.430	1,083
2024-04-29	1.490	1.490	1.460	1.460	1.460	83
2024-04-26	1.490	1.490	1.460	1.460	1.460	81
2024-04-25	1.460	1.460	1.460	1.460	1.460	81
2024-04-24	1.500	1.500	1.420	1.440	1.440	5,461
2024-04-23	1.500	1.500	1.470	1.470	1.470	56
2024-04-22	1.500	1.500	1.470	1.470	1.470	17
2024-04-19	1.490	1.490	1.470	1.470	1.470	22
2024-04-18	1.520	1.520	1.470	1.470	1.470	24
2024-04-17	1.530	1.530	1.480	1.480	1.480	25
2024-04-16	1.520	1.520	1.480	1.480	1.480	17
2024-04-15	1.520	1.520	1.480	1.480	1.480	72
2024-04-12	1.520	1.520	1.480	1.480	1.480	20
2024-04-11	1.520	1.520	1.480	1.480	1.480	60
2024-04-10	1.520	1.520	1.480	1.480	1.480	70
2024-04-09	1.520	1.520	1.480	1.480	1.480	70
2024-04-08	1.520	1.520	1.510	1.510	1.510	70
2024-04-05	1.520	1.520	1.480	1.480	1.480	106
2024-04-04	1.520	1.520	1.480	1.480	1.480	106
2024-04-03	1.520	1.520	1.480	1.480	1.480	107
2024-04-02	1.520	1.520	1.480	1.480	1.480	107
2024-03-28	1.520	1.520	1.490	1.490	1.490	108
2024-03-27	1.520	1.520	1.490	1.490	1.490	145
2024-03-26	1.520	1.520	1.490	1.490	1.490	145
2024-03-25	1.520	1.520	1.490	1.490	1.490	144
2024-03-22	1.510	1.510	1.480	1.480	1.480	144
2024-03-21	1.510	1.510	1.480	1.480	1.480	144
2024-03-20	1.510	1.510	1.480	1.480	1.480	144
2024-03-19	1.510	1.510	1.480	1.480	1.480	143
2024-03-18	1.510	1.510	1.480	1.480	1.480	145
2024-03-15	1.510	1.510	1.480	1.480	1.480	146
2024-03-14	1.460	1.460	1.450	1.450	1.450	3,698
2024-03-13	1.500	1.500	1.490	1.490	1.490	105

← NewerPage 11 of 22 · 1,275 trading daysOlder →

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.