Rcm Beteiligungs AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	1.690	1.690	1.650	1.650	1.650	71
2023-09-21	1.690	1.690	1.650	1.650	1.650	72
2023-09-20	1.690	1.690	1.650	1.650	1.650	74
2023-09-19	1.650	1.650	1.650	1.650	1.650	0
2023-09-18	1.650	1.650	1.650	1.650	1.650	0
2023-09-15	1.650	1.650	1.650	1.650	1.650	0
2023-09-14	1.650	1.650	1.650	1.650	1.650	0
2023-09-13	1.640	1.640	1.620	1.620	1.620	2,000
2023-09-12	1.670	1.670	1.670	1.670	1.670	0
2023-09-11	1.670	1.670	1.670	1.670	1.670	0
2023-09-08	1.710	1.710	1.680	1.680	1.680	70
2023-09-07	1.710	1.710	1.680	1.680	1.680	100
2023-09-06	1.710	1.710	1.680	1.680	1.680	120
2023-09-05	1.710	1.710	1.680	1.680	1.680	130
2023-09-04	1.710	1.710	1.650	1.680	1.680	546
2023-09-01	1.710	1.710	1.680	1.680	1.680	220
2023-08-31	1.720	1.720	1.680	1.680	1.680	218
2023-08-30	1.720	1.720	1.690	1.690	1.690	216
2023-08-29	1.670	1.720	1.670	1.690	1.690	215
2023-08-28	1.670	1.670	1.660	1.660	1.660	213
2023-08-25	1.630	1.730	1.630	1.660	1.660	1,519
2023-08-24	1.740	1.740	1.690	1.690	1.690	198
2023-08-23	1.740	1.740	1.690	1.690	1.690	197
2023-08-22	1.740	1.740	1.690	1.690	1.690	196
2023-08-21	1.740	1.740	1.690	1.690	1.690	196
2023-08-18	1.730	1.740	1.690	1.690	1.690	196
2023-08-17	1.730	1.730	1.690	1.690	1.690	196
2023-08-16	1.730	1.730	1.690	1.690	1.690	221
2023-08-15	1.730	1.730	1.690	1.690	1.690	221
2023-08-14	1.690	1.730	1.650	1.690	1.690	2,745
2023-08-11	1.690	1.690	1.640	1.640	1.640	191
2023-08-10	1.700	1.700	1.590	1.640	1.640	636
2023-08-09	1.660	1.660	1.640	1.640	1.640	1,189
2023-08-08	1.550	1.650	1.550	1.600	1.600	1,164
2023-08-07	1.600	1.600	1.600	1.600	1.600	1,750
2023-08-04	1.730	1.730	1.570	1.570	1.570	5,950
2023-08-03	1.730	1.730	1.680	1.680	1.680	78
2023-08-02	1.720	1.730	1.680	1.680	1.680	82
2023-08-01	1.720	1.720	1.680	1.680	1.680	85
2023-07-31	1.720	1.720	1.680	1.680	1.680	89
2023-07-28	1.740	1.740	1.640	1.680	1.680	350
2023-07-27	1.740	1.740	1.700	1.700	1.700	115
2023-07-26	1.740	1.740	1.700	1.700	1.700	129
2023-07-25	1.740	1.740	1.700	1.700	1.700	143
2023-07-24	1.740	1.740	1.700	1.700	1.700	157
2023-07-21	1.740	1.740	1.700	1.700	1.700	219
2023-07-20	1.740	1.740	1.700	1.700	1.700	231
2023-07-19	1.730	1.740	1.700	1.700	1.700	2,219
2023-07-18	1.740	1.740	1.740	1.740	1.740	231
2023-07-17	1.740	1.740	1.740	1.740	1.740	243
2023-07-14	1.740	1.740	1.700	1.700	1.700	255
2023-07-13	1.740	1.740	1.700	1.700	1.700	266
2023-07-12	1.740	1.740	1.700	1.700	1.700	277
2023-07-11	1.740	1.740	1.700	1.700	1.700	288
2023-07-10	1.740	1.740	1.700	1.700	1.700	299
2023-07-07	1.740	1.740	1.700	1.700	1.700	309
2023-07-06	1.740	1.740	1.700	1.700	1.700	319
2023-07-05	1.740	1.740	1.700	1.700	1.700	365
2023-07-04	1.730	1.740	1.700	1.700	1.700	374
2023-07-03	1.700	1.700	1.700	1.700	1.700	382

← NewerPage 14 of 22 · 1,279 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.