Rcm Beteiligungs AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	1.500	1.500	1.480	1.480	1.480	108
2024-03-11	1.500	1.500	1.480	1.480	1.480	123
2024-03-08	1.490	1.490	1.480	1.480	1.480	125
2024-03-07	1.500	1.500	1.450	1.450	1.450	2,499
2024-03-06	1.490	1.490	1.470	1.470	1.470	102
2024-03-05	1.490	1.490	1.470	1.470	1.470	147
2024-03-04	1.490	1.490	1.470	1.470	1.470	141
2024-03-01	1.490	1.490	1.470	1.470	1.470	150
2024-02-29	1.490	1.490	1.470	1.470	1.470	151
2024-02-28	1.440	1.490	1.440	1.470	1.470	3,125
2024-02-27	1.500	1.500	1.470	1.470	1.470	118
2024-02-26	1.430	1.500	1.430	1.470	1.470	125
2024-02-23	1.490	1.490	1.470	1.470	1.470	121
2024-02-22	1.490	1.490	1.460	1.460	1.460	123
2024-02-21	1.490	1.490	1.460	1.460	1.460	125
2024-02-20	1.490	1.490	1.460	1.460	1.460	127
2024-02-19	1.490	1.490	1.460	1.460	1.460	265
2024-02-16	1.480	1.480	1.460	1.460	1.460	263
2024-02-15	1.480	1.480	1.460	1.460	1.460	262
2024-02-14	1.480	1.480	1.460	1.460	1.460	260
2024-02-13	1.480	1.480	1.430	1.460	1.460	356
2024-02-12	1.500	1.500	1.440	1.440	1.440	1,291
2024-02-09	1.500	1.500	1.480	1.480	1.480	313
2024-02-08	1.500	1.500	1.480	1.480	1.480	313
2024-02-07	1.500	1.500	1.480	1.480	1.480	389
2024-02-06	1.530	1.530	1.470	1.500	1.500	3,768
2024-02-05	1.530	1.530	1.500	1.500	1.500	269
2024-02-02	1.530	1.530	1.490	1.490	1.490	268
2024-02-01	1.530	1.530	1.500	1.500	1.500	269
2024-01-31	1.530	1.530	1.510	1.510	1.510	269
2024-01-30	1.530	1.530	1.510	1.510	1.510	270
2024-01-29	1.530	1.530	1.510	1.510	1.510	271
2024-01-26	1.520	1.520	1.510	1.510	1.510	271
2024-01-25	1.520	1.520	1.500	1.500	1.500	273
2024-01-24	1.520	1.520	1.480	1.480	1.480	273
2024-01-23	1.520	1.520	1.480	1.480	1.480	275
2024-01-22	1.440	1.520	1.440	1.480	1.480	11,338
2024-01-19	1.520	1.520	1.480	1.480	1.480	110
2024-01-18	1.520	1.520	1.480	1.480	1.480	135
2024-01-17	1.520	1.520	1.480	1.480	1.480	135
2024-01-16	1.510	1.510	1.460	1.470	1.470	2,461
2024-01-15	1.550	1.550	1.460	1.490	1.490	1,550
2024-01-12	1.590	1.590	1.500	1.510	1.510	2,177
2024-01-11	1.590	1.590	1.550	1.550	1.550	301
2024-01-10	1.590	1.590	1.550	1.550	1.550	299
2024-01-09	1.520	1.590	1.520	1.550	1.550	298
2024-01-08	1.590	1.590	1.550	1.550	1.550	297
2024-01-05	1.590	1.590	1.550	1.550	1.550	216
2024-01-04	1.590	1.590	1.550	1.550	1.550	296
2024-01-03	1.580	1.590	1.550	1.550	1.550	329
2024-01-02	1.590	1.590	1.550	1.550	1.550	327
2023-12-29	1.570	1.570	1.550	1.550	1.550	325
2023-12-28	1.560	1.580	1.550	1.550	1.550	324
2023-12-27	1.560	1.560	1.540	1.540	1.540	322
2023-12-22	1.560	1.560	1.540	1.540	1.540	373
2023-12-21	1.580	1.580	1.540	1.540	1.540	421
2023-12-20	1.590	1.590	1.550	1.550	1.550	400
2023-12-19	1.510	1.560	1.510	1.560	1.560	2,768
2023-12-18	1.510	1.510	1.510	1.510	1.510	402
2023-12-15	1.510	1.510	1.480	1.480	1.480	398

← NewerPage 12 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.