Rcm Beteiligungs AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	1.990	1.990	1.860	1.900	1.900	5,317
2022-10-14	2.000	2.000	1.920	1.960	1.960	3,783
2022-10-13	1.990	2.000	1.930	1.930	1.930	293
2022-10-12	1.990	1.990	1.960	1.960	1.960	302
2022-10-11	1.950	1.990	1.910	1.950	1.950	608
2022-10-10	1.990	1.990	1.950	1.950	1.950	317
2022-10-07	1.990	1.990	1.950	1.950	1.950	326
2022-10-06	2.000	2.000	1.910	1.950	1.950	1,477
2022-10-05	2.000	2.000	1.950	1.950	1.950	363
2022-10-04	2.000	2.000	1.950	1.950	1.950	371
2022-10-03	1.950	1.950	1.950	1.950	1.950	0
2022-09-30	2.000	2.000	1.950	1.950	1.950	392
2022-09-29	2.000	2.000	1.950	1.950	1.950	580
2022-09-28	2.000	2.000	1.950	1.950	1.950	478
2022-09-27	2.000	2.000	1.950	1.950	1.950	491
2022-09-26	2.000	2.000	1.910	1.950	1.950	588
2022-09-23	1.970	1.990	1.950	1.950	1.950	9,800
2022-09-22	2.000	2.000	1.970	1.970	1.970	2,793
2022-09-21	2.000	2.000	1.980	1.980	1.980	576
2022-09-20	2.060	2.060	1.970	1.980	1.980	950
2022-09-19	2.060	2.060	2.020	2.020	2.020	1,027
2022-09-16	2.080	2.080	2.020	2.020	2.020	1,025
2022-09-15	2.080	2.080	2.020	2.020	2.020	1,032
2022-09-14	2.060	2.060	2.020	2.020	2.020	1,030
2022-09-13	2.080	2.080	2.020	2.020	2.020	1,032
2022-09-12	2.080	2.080	2.020	2.020	2.020	1,029
2022-09-09	2.060	2.060	2.020	2.020	2.020	1,054
2022-09-08	2.060	2.060	2.020	2.020	2.020	1,057
2022-09-07	2.040	2.040	1.960	1.960	1.960	3,804
2022-09-06	2.040	2.040	2.020	2.020	2.020	1,015
2022-09-05	2.080	2.080	2.000	2.000	2.000	1,012
2022-09-02	2.000	2.000	2.000	2.000	2.000	999
2022-09-01	2.080	2.080	1.960	1.960	1.960	6,450
2022-08-31	2.080	2.080	2.040	2.040	2.040	1,525
2022-08-30	2.080	2.080	2.040	2.040	2.040	1,535
2022-08-29	2.040	2.040	2.000	2.020	2.020	8,238
2022-08-26	2.040	2.040	2.020	2.020	2.020	1,415
2022-08-25	2.040	2.040	2.020	2.020	2.020	1,397
2022-08-24	2.060	2.080	2.040	2.040	2.040	9,502
2022-08-23	2.060	2.060	2.020	2.020	2.020	6,876
2022-08-22	2.040	2.060	2.040	2.060	2.060	31,201
2022-08-19	2.040	2.040	2.020	2.020	2.020	809
2022-08-18	2.080	2.080	2.020	2.020	2.020	1,633
2022-08-17	2.060	2.080	2.040	2.040	2.040	825
2022-08-16	2.060	2.060	2.040	2.040	2.040	1,204
2022-08-15	2.040	2.040	2.040	2.040	2.040	804
2022-08-12	2.060	2.060	2.000	2.020	2.020	3,069
2022-08-11	2.060	2.060	2.000	2.040	2.040	1,254
2022-08-10	2.080	2.080	2.040	2.040	2.040	747
2022-08-09	2.080	2.080	2.040	2.040	2.040	740
2022-08-08	2.080	2.080	2.040	2.040	2.040	764
2022-08-05	2.040	2.040	2.040	2.040	2.040	0
2022-08-04	2.020	2.040	2.020	2.040	2.040	1,000
2022-08-03	2.020	2.080	2.020	2.080	2.010	48,991
2022-08-02	2.020	2.040	2.020	2.040	1.971	2,400
2022-08-01	2.040	2.040	2.040	2.040	1.971	0
2022-07-29	2.040	2.040	2.040	2.040	1.971	0
2022-07-28	2.040	2.040	2.040	2.040	1.971	0
2022-07-27	2.060	2.060	2.020	2.040	1.971	4,251
2022-07-26	2.060	2.060	2.060	2.060	1.991	150

← NewerPage 18 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.