Rcm Beteiligungs AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	2.060	2.060	2.060	2.060	1.991	150
2022-07-22	2.060	2.060	2.060	2.060	1.991	150
2022-07-21	2.060	2.060	2.060	2.060	1.991	164
2022-07-20	2.060	2.060	2.060	2.060	1.991	162
2022-07-19	2.060	2.060	2.060	2.060	1.991	173
2022-07-18	2.060	2.060	2.060	2.060	1.991	174
2022-07-15	2.060	2.060	2.040	2.040	1.971	170
2022-07-14	2.060	2.060	2.040	2.040	1.971	170
2022-07-13	2.060	2.060	2.040	2.040	1.971	170
2022-07-12	2.060	2.060	2.040	2.040	1.971	180
2022-07-11	2.080	2.080	2.060	2.060	1.991	212
2022-07-08	2.080	2.080	2.060	2.060	1.991	218
2022-07-07	2.080	2.080	2.060	2.060	1.991	219
2022-07-06	2.080	2.080	2.000	2.040	1.971	6,558
2022-07-05	2.180	2.180	2.120	2.120	2.049	141
2022-07-04	2.180	2.180	2.120	2.120	2.049	140
2022-07-01	2.160	2.160	2.120	2.120	2.049	143
2022-06-30	2.180	2.180	2.080	2.100	2.029	2,536
2022-06-29	2.160	2.160	2.120	2.120	2.049	114
2022-06-28	2.160	2.160	2.120	2.120	2.049	122
2022-06-27	2.160	2.160	2.120	2.120	2.049	125
2022-06-24	2.140	2.140	2.100	2.100	2.029	128
2022-06-23	2.200	2.200	2.060	2.100	2.029	1,343
2022-06-22	2.120	2.120	2.120	2.120	2.049	0
2022-06-21	2.140	2.140	2.080	2.120	2.049	1,007
2022-06-20	2.140	2.140	2.080	2.080	2.010	259
2022-06-17	2.060	2.060	2.040	2.040	1.971	290
2022-06-16	2.140	2.140	2.080	2.080	2.010	290
2022-06-15	2.120	2.120	2.080	2.080	2.010	290
2022-06-14	2.120	2.120	2.060	2.060	1.991	292
2022-06-13	2.220	2.220	2.060	2.060	1.991	3,254
2022-06-10	2.220	2.220	2.160	2.160	2.087	251
2022-06-09	2.200	2.200	2.140	2.140	2.068	255
2022-06-08	2.220	2.220	2.160	2.160	2.087	258
2022-06-07	2.220	2.220	2.160	2.160	2.087	258
2022-06-06	2.160	2.160	2.160	2.160	2.087	0
2022-06-03	2.220	2.220	2.160	2.160	2.087	378
2022-06-02	2.220	2.220	2.160	2.160	2.087	377
2022-06-01	2.220	2.220	2.160	2.160	2.087	372
2022-05-31	2.220	2.220	2.160	2.160	2.087	370
2022-05-30	2.200	2.200	2.160	2.160	2.087	367
2022-05-27	2.140	2.140	2.140	2.140	2.068	365
2022-05-26	2.140	2.140	2.100	2.100	2.029	361
2022-05-25	2.100	2.100	2.080	2.080	2.010	361
2022-05-24	2.100	2.100	2.060	2.080	2.010	15,172
2022-05-23	2.100	2.100	2.060	2.060	1.991	172
2022-05-20	2.080	2.080	2.060	2.060	1.991	174
2022-05-19	2.080	2.080	2.040	2.040	1.971	175
2022-05-18	2.080	2.080	2.040	2.040	1.971	226
2022-05-17	2.100	2.100	2.040	2.040	1.971	223
2022-05-16	2.100	2.100	2.060	2.060	1.991	227
2022-05-13	2.060	2.060	2.060	2.060	1.991	0
2022-05-12	2.080	2.100	2.060	2.060	1.991	860
2022-05-11	2.080	2.080	2.040	2.040	1.971	272
2022-05-10	2.080	2.080	2.060	2.060	1.991	233
2022-05-09	2.100	2.100	2.000	2.060	1.991	9,997
2022-05-06	2.080	2.080	2.080	2.080	2.010	116
2022-05-05	2.120	2.120	2.060	2.060	1.991	127
2022-05-04	2.120	2.120	2.080	2.080	2.010	186
2022-05-03	2.120	2.120	2.060	2.060	1.991	183

← NewerPage 19 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.