Rcm Beteiligungs AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	2.080	2.080	2.080	2.080	2.010	0
2022-04-29	2.140	2.140	2.080	2.080	2.010	197
2022-04-28	2.140	2.140	2.080	2.080	2.010	195
2022-04-27	2.120	2.120	2.100	2.100	2.029	208
2022-04-26	2.120	2.120	2.100	2.100	2.029	232
2022-04-25	2.120	2.120	2.080	2.080	2.010	267
2022-04-22	2.120	2.120	2.080	2.080	2.010	277
2022-04-21	2.140	2.140	2.060	2.080	2.010	4,065
2022-04-20	2.140	2.140	2.100	2.100	2.029	256
2022-04-19	2.140	2.140	2.100	2.100	2.029	253
2022-04-14	2.140	2.140	2.100	2.100	2.029	315
2022-04-13	2.140	2.140	2.100	2.100	2.029	372
2022-04-12	2.140	2.140	2.100	2.100	2.029	368
2022-04-11	2.140	2.140	2.100	2.100	2.029	386
2022-04-08	2.140	2.140	2.060	2.100	2.029	1,051
2022-04-07	2.140	2.140	2.100	2.100	2.029	393
2022-04-06	2.160	2.160	2.100	2.100	2.029	485
2022-04-05	2.140	2.140	2.120	2.120	2.049	494
2022-04-04	2.140	2.140	2.080	2.100	2.029	4,887
2022-04-01	2.100	2.100	2.100	2.100	2.029	0
2022-03-31	2.140	2.140	2.100	2.100	2.029	646
2022-03-30	2.140	2.140	2.100	2.100	2.029	645
2022-03-29	2.140	2.140	2.100	2.100	2.029	651
2022-03-28	2.140	2.140	2.100	2.100	2.029	643
2022-03-25	2.100	2.140	2.060	2.100	2.029	2,133
2022-03-24	2.100	2.100	2.080	2.080	2.010	3,095
2022-03-23	2.180	2.180	2.120	2.120	2.049	1,083
2022-03-22	2.120	2.140	2.120	2.120	2.049	1,071
2022-03-21	2.120	2.120	2.100	2.100	2.029	1,532
2022-03-18	2.120	2.120	2.080	2.080	2.010	1,045
2022-03-17	2.040	2.080	2.020	2.080	2.010	4,293
2022-03-16	2.020	2.100	2.020	2.100	2.029	4,928
2022-03-15	2.020	2.020	2.000	2.000	1.933	921
2022-03-14	2.020	2.020	1.990	1.990	1.923	911
2022-03-11	2.020	2.020	1.990	1.990	1.923	1,147
2022-03-10	2.020	2.020	1.990	1.990	1.923	887
2022-03-09	2.020	2.020	1.950	1.980	1.913	7,791
2022-03-08	2.020	2.020	1.960	1.990	1.923	1,275
2022-03-07	2.000	2.020	1.950	1.950	1.884	15,363
2022-03-04	2.000	2.000	1.950	1.980	1.913	2,320
2022-03-03	2.000	2.000	1.980	1.980	1.913	564
2022-03-02	2.000	2.000	1.980	1.980	1.913	558
2022-03-01	2.020	2.020	2.000	2.000	1.933	553
2022-02-28	2.060	2.060	1.950	1.970	1.904	41,326
2022-02-25	2.200	2.200	2.140	2.140	2.068	39
2022-02-24	2.200	2.200	2.140	2.140	2.068	64
2022-02-23	2.200	2.200	2.140	2.140	2.068	85
2022-02-22	2.200	2.200	2.140	2.140	2.068	85
2022-02-21	2.200	2.200	2.100	2.140	2.068	450
2022-02-18	2.200	2.200	2.140	2.140	2.068	82
2022-02-17	2.200	2.200	2.140	2.140	2.068	82
2022-02-16	2.200	2.200	2.140	2.140	2.068	83
2022-02-15	2.200	2.200	2.140	2.140	2.068	83
2022-02-14	2.200	2.200	2.160	2.160	2.087	101
2022-02-11	2.160	2.160	2.160	2.160	2.087	0
2022-02-10	2.200	2.200	2.160	2.160	2.087	108
2022-02-09	2.200	2.200	2.160	2.160	2.087	110
2022-02-08	2.200	2.200	2.160	2.160	2.087	108
2022-02-07	2.200	2.200	2.160	2.160	2.087	110
2022-02-04	2.200	2.200	2.140	2.160	2.087	1,046

← NewerPage 20 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.