Rcm Beteiligungs AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	1.850	1.850	1.820	1.820	1.820	440
2023-04-03	1.850	1.850	1.820	1.820	1.820	436
2023-03-31	1.850	1.850	1.820	1.820	1.820	432
2023-03-30	1.850	1.850	1.790	1.790	1.790	428
2023-03-29	1.850	1.850	1.790	1.790	1.790	424
2023-03-28	1.840	1.840	1.790	1.790	1.790	421
2023-03-27	1.810	1.840	1.770	1.770	1.770	3,483
2023-03-24	1.900	1.900	1.860	1.860	1.860	376
2023-03-23	1.900	1.900	1.790	1.840	1.840	1,361
2023-03-22	1.900	1.900	1.840	1.840	1.840	358
2023-03-21	1.850	1.860	1.840	1.840	1.840	355
2023-03-20	1.860	1.860	1.800	1.800	1.800	353
2023-03-17	1.850	1.850	1.800	1.800	1.800	370
2023-03-16	1.890	1.890	1.800	1.800	1.800	348
2023-03-15	1.850	1.850	1.800	1.800	1.800	347
2023-03-14	1.850	1.850	1.800	1.800	1.800	350
2023-03-13	1.860	1.860	1.800	1.800	1.800	352
2023-03-10	1.820	1.820	1.800	1.800	1.800	354
2023-03-09	1.790	1.790	1.680	1.770	1.770	14,809
2023-03-08	1.900	1.900	1.780	1.820	1.820	9,772
2023-03-07	1.900	1.900	1.870	1.870	1.870	99
2023-03-06	1.900	1.900	1.870	1.870	1.870	103
2023-03-03	1.950	1.950	1.900	1.900	1.900	108
2023-03-02	1.940	1.950	1.900	1.900	1.900	114
2023-03-01	1.940	1.940	1.900	1.900	1.900	119
2023-02-28	1.940	1.940	1.900	1.900	1.900	163
2023-02-27	1.950	1.950	1.900	1.900	1.900	129
2023-02-24	1.950	1.950	1.900	1.900	1.900	134
2023-02-23	1.950	1.950	1.900	1.900	1.900	140
2023-02-22	1.950	1.950	1.900	1.900	1.900	145
2023-02-21	1.940	1.940	1.900	1.900	1.900	151
2023-02-20	1.950	1.950	1.900	1.900	1.900	157
2023-02-17	1.940	1.940	1.900	1.900	1.900	162
2023-02-16	1.940	1.940	1.900	1.900	1.900	168
2023-02-15	1.920	1.920	1.880	1.880	1.880	259
2023-02-14	1.900	1.900	1.860	1.860	1.860	579
2023-02-13	1.900	1.900	1.850	1.850	1.850	574
2023-02-10	1.900	1.900	1.850	1.850	1.850	493
2023-02-09	1.920	1.920	1.820	1.850	1.850	3,210
2023-02-08	1.920	1.920	1.870	1.870	1.870	522
2023-02-07	1.920	1.920	1.870	1.870	1.870	550
2023-02-06	1.910	1.910	1.870	1.870	1.870	385
2023-02-03	1.910	1.910	1.870	1.870	1.870	549
2023-02-02	1.910	1.910	1.870	1.870	1.870	545
2023-02-01	1.920	1.920	1.870	1.870	1.870	541
2023-01-31	1.920	1.920	1.900	1.900	1.900	540
2023-01-30	1.920	1.920	1.860	1.860	1.860	538
2023-01-27	1.920	1.920	1.860	1.860	1.860	563
2023-01-26	1.900	1.900	1.860	1.860	1.860	579
2023-01-25	1.850	1.850	1.850	1.850	1.850	612
2023-01-24	1.850	1.850	1.820	1.820	1.820	621
2023-01-23	1.850	1.850	1.820	1.820	1.820	605
2023-01-20	1.830	1.830	1.820	1.820	1.820	600
2023-01-19	1.830	1.830	1.810	1.810	1.810	590
2023-01-18	1.860	1.860	1.780	1.810	1.810	7,601
2023-01-17	1.880	1.900	1.870	1.880	1.880	26,174
2023-01-16	1.900	1.900	1.830	1.830	1.830	178
2023-01-13	1.900	1.900	1.850	1.850	1.850	181
2023-01-12	1.900	1.900	1.850	1.850	1.850	190
2023-01-11	1.900	1.900	1.850	1.850	1.850	226

← NewerPage 16 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.