Rcm Beteiligungs AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	1.690	1.690	1.650	1.650	1.650	1,260
2023-06-28	1.690	1.690	1.650	1.650	1.650	1,240
2023-06-27	1.660	1.660	1.650	1.650	1.650	1,300
2023-06-26	1.610	1.610	1.610	1.610	1.610	1,280
2023-06-23	1.660	1.660	1.560	1.560	1.560	5,144
2023-06-22	1.660	1.660	1.610	1.610	1.610	1,240
2023-06-21	1.660	1.660	1.630	1.630	1.630	1,230
2023-06-20	1.660	1.660	1.610	1.610	1.610	1,210
2023-06-19	1.660	1.660	1.610	1.610	1.610	1,203
2023-06-16	1.660	1.660	1.610	1.610	1.610	1,190
2023-06-15	1.660	1.660	1.610	1.610	1.610	1,177
2023-06-14	1.660	1.660	1.610	1.610	1.610	1,163
2023-06-13	1.660	1.660	1.610	1.610	1.610	1,150
2023-06-12	1.620	1.620	1.610	1.610	1.610	1,137
2023-06-09	1.590	1.590	1.560	1.560	1.560	1,125
2023-06-08	1.590	1.590	1.560	1.560	1.560	1,113
2023-06-07	1.570	1.570	1.560	1.560	1.560	4,070
2023-06-06	1.560	1.560	1.550	1.550	1.550	1,059
2023-06-05	1.610	1.610	1.570	1.570	1.570	1,074
2023-06-02	1.660	1.660	1.530	1.580	1.580	71,407
2023-06-01	1.660	1.660	1.610	1.630	1.630	1,440
2023-05-31	1.660	1.660	1.660	1.660	1.660	166
2023-05-30	1.740	1.740	1.660	1.660	1.660	5,827
2023-05-29	1.700	1.700	1.700	1.700	1.700	0
2023-05-26	1.670	1.740	1.670	1.700	1.700	598
2023-05-25	1.730	1.730	1.680	1.680	1.680	2,070
2023-05-24	1.730	1.730	1.700	1.700	1.700	361
2023-05-23	1.760	1.760	1.720	1.720	1.720	100
2023-05-22	1.770	1.770	1.740	1.740	1.740	101
2023-05-19	1.770	1.770	1.740	1.740	1.740	98
2023-05-18	1.770	1.770	1.740	1.740	1.740	104
2023-05-17	1.770	1.770	1.740	1.740	1.740	105
2023-05-16	1.770	1.770	1.740	1.740	1.740	106
2023-05-15	1.770	1.770	1.740	1.740	1.740	106
2023-05-12	1.770	1.770	1.740	1.740	1.740	103
2023-05-11	1.770	1.770	1.740	1.740	1.740	146
2023-05-10	1.720	1.760	1.720	1.760	1.760	684
2023-05-09	1.720	1.720	1.710	1.710	1.710	140
2023-05-08	1.770	1.770	1.710	1.710	1.710	2,287
2023-05-05	1.780	1.780	1.750	1.750	1.750	125
2023-05-04	1.770	1.770	1.760	1.760	1.760	129
2023-05-03	1.780	1.780	1.760	1.760	1.760	132
2023-05-02	1.780	1.780	1.760	1.760	1.760	136
2023-04-28	1.720	1.780	1.720	1.750	1.750	379
2023-04-27	1.790	1.790	1.760	1.760	1.760	140
2023-04-26	1.790	1.790	1.760	1.760	1.760	181
2023-04-25	1.790	1.790	1.760	1.760	1.760	184
2023-04-24	1.780	1.780	1.730	1.760	1.760	2,672
2023-04-21	1.780	1.780	1.760	1.760	1.760	148
2023-04-20	1.770	1.770	1.730	1.760	1.760	479
2023-04-19	1.780	1.780	1.750	1.750	1.750	162
2023-04-18	1.790	1.790	1.750	1.750	1.750	164
2023-04-17	1.790	1.790	1.750	1.750	1.750	167
2023-04-14	1.790	1.790	1.750	1.750	1.750	178
2023-04-13	1.850	1.850	1.750	1.750	1.750	3,262
2023-04-12	1.850	1.850	1.820	1.820	1.820	144
2023-04-11	1.850	1.850	1.820	1.820	1.820	147
2023-04-06	1.850	1.850	1.820	1.820	1.820	328
2023-04-05	1.850	1.850	1.820	1.820	1.820	444
2023-04-04	1.850	1.850	1.820	1.820	1.820	440

← NewerPage 15 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.