Rcm Beteiligungs AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	2.200	2.200	2.160	2.160	2.087	100
2022-02-02	2.200	2.200	2.160	2.160	2.087	101
2022-02-01	2.240	2.240	2.180	2.180	2.107	102
2022-01-31	2.220	2.220	2.180	2.180	2.107	146
2022-01-28	2.220	2.220	2.160	2.160	2.087	147
2022-01-27	2.240	2.240	2.120	2.160	2.087	2,144
2022-01-26	2.240	2.240	2.140	2.180	2.107	1,624
2022-01-25	2.220	2.220	2.180	2.180	2.107	125
2022-01-24	2.200	2.200	2.160	2.160	2.087	126
2022-01-21	2.200	2.200	2.160	2.160	2.087	124
2022-01-20	2.200	2.200	2.160	2.160	2.087	124
2022-01-19	2.200	2.200	2.160	2.160	2.087	130
2022-01-18	2.200	2.200	2.160	2.160	2.087	132
2022-01-17	2.180	2.180	2.140	2.160	2.087	2,110
2022-01-14	2.180	2.180	2.180	2.180	2.107	90
2022-01-13	2.220	2.220	2.200	2.200	2.126	100
2022-01-12	2.240	2.240	2.160	2.200	2.126	111
2022-01-11	2.240	2.240	2.180	2.180	2.107	130
2022-01-10	2.200	2.200	2.180	2.180	2.107	140
2022-01-07	2.160	2.160	2.160	2.160	2.087	156
2022-01-06	2.160	2.160	2.140	2.140	2.068	208
2022-01-05	2.160	2.160	2.140	2.140	2.068	161
2022-01-04	2.160	2.160	2.140	2.140	2.068	168
2022-01-03	2.140	2.140	2.100	2.140	2.068	3,757
2021-12-30	2.140	2.160	2.140	2.140	2.068	100
2021-12-29	2.140	2.140	2.100	2.100	2.029	1,980
2021-12-28	2.160	2.160	2.160	2.160	2.087	0
2021-12-27	2.200	2.200	2.120	2.120	2.049	227
2021-12-23	2.200	2.200	2.160	2.160	2.087	137
2021-12-22	2.180	2.180	2.160	2.160	2.087	144
2021-12-21	2.180	2.180	2.160	2.160	2.087	254
2021-12-20	2.200	2.200	2.180	2.180	2.107	312
2021-12-17	2.200	2.200	2.160	2.160	2.087	309
2021-12-16	2.200	2.200	2.180	2.180	2.107	326
2021-12-15	2.180	2.180	2.160	2.160	2.087	386
2021-12-14	2.200	2.200	2.120	2.160	2.087	1,868
2021-12-13	2.140	2.180	2.140	2.180	2.107	1,500
2021-12-10	2.180	2.180	2.160	2.160	2.087	340
2021-12-09	2.180	2.180	2.160	2.160	2.087	360
2021-12-08	2.180	2.180	2.160	2.160	2.087	350
2021-12-07	2.180	2.180	2.160	2.160	2.087	380
2021-12-06	2.200	2.200	2.160	2.160	2.087	370
2021-12-03	2.200	2.200	2.180	2.180	2.107	370
2021-12-02	2.180	2.180	2.160	2.160	2.087	370
2021-12-01	2.240	2.240	2.160	2.160	2.087	2,340
2021-11-30	2.220	2.240	2.220	2.240	2.165	341
2021-11-29	2.220	2.220	2.180	2.180	2.107	332
2021-11-26	2.240	2.240	2.140	2.180	2.107	348
2021-11-25	2.260	2.260	2.160	2.160	2.087	345
2021-11-24	2.260	2.260	2.240	2.240	2.165	347
2021-11-23	2.260	2.260	2.100	2.220	2.145	9,258
2021-11-22	2.260	2.260	2.160	2.160	2.087	4,677
2021-11-19	2.260	2.260	2.220	2.220	2.145	178
2021-11-18	2.260	2.260	2.200	2.220	2.145	1,661
2021-11-17	2.260	2.260	2.140	2.180	2.107	5,191
2021-11-16	2.220	2.220	2.200	2.200	2.126	145
2021-11-15	2.260	2.260	2.180	2.180	2.107	146
2021-11-12	2.260	2.260	2.220	2.220	2.145	147
2021-11-11	2.240	2.260	2.160	2.240	2.165	1,686
2021-11-10	2.240	2.240	2.200	2.200	2.126	135

← NewerPage 21 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.