Rcm Beteiligungs AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	1.940	1.940	1.840	1.840	1.840	2,209
2023-01-09	1.940	1.950	1.900	1.900	1.900	704
2023-01-06	1.870	1.870	1.870	1.870	1.870	201
2023-01-05	1.870	1.870	1.830	1.830	1.830	203
2023-01-04	1.870	1.870	1.830	1.830	1.830	208
2023-01-03	1.870	1.870	1.830	1.830	1.830	418
2023-01-02	1.870	1.870	1.830	1.830	1.830	414
2022-12-30	1.810	1.870	1.810	1.840	1.840	2,547
2022-12-29	1.900	1.900	1.810	1.840	1.840	1,885
2022-12-28	1.910	1.910	1.820	1.820	1.820	3,216
2022-12-27	1.910	1.910	1.880	1.880	1.880	343
2022-12-23	1.920	1.920	1.880	1.880	1.880	340
2022-12-22	1.910	1.910	1.880	1.880	1.880	337
2022-12-21	1.880	1.880	1.880	1.880	1.880	0
2022-12-20	1.880	1.880	1.880	1.880	1.880	0
2022-12-19	1.910	1.910	1.880	1.880	1.880	363
2022-12-16	1.900	1.920	1.880	1.880	1.880	360
2022-12-15	1.900	1.900	1.870	1.870	1.870	358
2022-12-14	1.900	1.900	1.830	1.870	1.870	849
2022-12-13	1.920	1.920	1.840	1.870	1.870	3,131
2022-12-12	1.920	1.920	1.840	1.880	1.880	904
2022-12-09	1.910	1.910	1.880	1.880	1.880	304
2022-12-08	1.900	1.900	1.880	1.880	1.880	316
2022-12-07	1.890	1.890	1.870	1.870	1.870	315
2022-12-06	1.900	1.900	1.870	1.870	1.870	315
2022-12-05	1.940	1.940	1.810	1.860	1.860	17,197
2022-12-02	1.930	1.930	1.900	1.900	1.900	105
2022-12-01	1.940	1.940	1.920	1.920	1.920	107
2022-11-30	1.940	1.940	1.870	1.900	1.900	1,967
2022-11-29	1.940	1.940	1.900	1.900	1.900	85
2022-11-28	1.940	1.940	1.900	1.900	1.900	93
2022-11-25	1.940	1.940	1.900	1.900	1.900	96
2022-11-24	1.940	1.940	1.900	1.900	1.900	98
2022-11-23	1.940	1.940	1.900	1.900	1.900	175
2022-11-22	1.940	1.940	1.900	1.900	1.900	2,150
2022-11-21	1.940	1.940	1.920	1.920	1.920	146
2022-11-18	1.960	1.960	1.920	1.920	1.920	156
2022-11-17	1.960	1.960	1.930	1.930	1.930	164
2022-11-16	1.960	1.960	1.930	1.930	1.930	174
2022-11-15	1.960	1.960	1.930	1.930	1.930	177
2022-11-14	1.950	1.950	1.930	1.930	1.930	240
2022-11-11	1.980	2.000	1.930	1.930	1.930	284
2022-11-10	1.980	1.980	1.950	1.950	1.950	1,272
2022-11-09	1.980	1.980	1.920	1.920	1.920	272
2022-11-08	1.980	1.980	1.920	1.920	1.920	276
2022-11-07	1.970	1.980	1.920	1.920	1.920	227
2022-11-04	1.980	1.980	1.920	1.920	1.920	278
2022-11-03	1.980	1.980	1.920	1.920	1.920	293
2022-11-02	1.970	1.970	1.920	1.920	1.920	293
2022-11-01	1.980	1.980	1.920	1.920	1.920	294
2022-10-31	1.900	1.900	1.880	1.880	1.880	434
2022-10-28	1.900	1.900	1.880	1.880	1.880	290
2022-10-27	1.900	1.900	1.880	1.880	1.880	294
2022-10-26	1.920	1.920	1.860	1.880	1.880	6,428
2022-10-25	1.980	1.980	1.890	1.890	1.890	223
2022-10-24	1.980	1.980	1.920	1.920	1.920	227
2022-10-21	1.980	1.980	1.920	1.920	1.920	346
2022-10-20	1.980	1.980	1.870	1.880	1.880	870
2022-10-19	1.940	1.940	1.860	1.920	1.920	953
2022-10-18	1.890	1.890	1.880	1.880	1.880	372

← NewerPage 17 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.