Rcm Beteiligungs AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	1.100	1.100	1.060	1.060	1.060	686
2026-04-30	1.070	1.070	1.070	1.070	1.070	600
2026-04-29	1.090	1.090	1.040	1.040	1.040	1,944
2026-04-28	1.090	1.090	1.070	1.070	1.070	670
2026-04-27	1.090	1.090	1.070	1.070	1.070	675
2026-04-24	1.090	1.090	1.070	1.070	1.070	660
2026-04-23	1.110	1.110	1.070	1.070	1.070	3,140
2026-04-22	1.090	1.090	1.070	1.070	1.070	660
2026-04-21	1.090	1.090	1.070	1.070	1.070	667
2026-04-20	1.090	1.090	1.070	1.070	1.070	820
2026-04-17	1.080	1.080	1.070	1.070	1.070	810
2026-04-16	1.050	1.090	1.050	1.070	1.070	817
2026-04-15	1.080	1.080	1.070	1.070	1.070	800
2026-04-14	1.060	1.120	1.060	1.070	1.070	10,309
2026-04-13	1.050	1.060	1.040	1.040	1.040	3,612
2026-04-10	1.060	1.060	1.040	1.040	1.040	620
2026-04-09	1.020	1.060	1.010	1.040	1.040	15,832
2026-04-08	1.050	1.060	1.040	1.040	1.040	1,469
2026-04-07	1.190	1.190	1.120	1.120	1.120	8,446
2026-04-02	1.220	1.220	1.190	1.190	1.190	2,421
2026-04-01	1.260	1.260	1.190	1.190	1.190	1,979
2026-03-31	1.260	1.260	1.190	1.190	1.190	2,174
2026-03-30	1.280	1.280	1.200	1.240	1.240	378
2026-03-27	1.290	1.290	1.250	1.250	1.250	368
2026-03-26	1.320	1.320	1.210	1.250	1.250	1,709
2026-03-25	1.320	1.320	1.210	1.210	1.210	1,786
2026-03-24	1.340	1.340	1.260	1.260	1.260	1,169
2026-03-23	1.200	1.590	1.160	1.160	1.160	13,293
2026-03-20	1.240	1.240	1.190	1.190	1.190	156
2026-03-19	1.240	1.240	1.200	1.200	1.200	155
2026-03-18	1.220	1.220	1.200	1.200	1.200	154
2026-03-17	1.210	1.210	1.190	1.190	1.190	159
2026-03-16	1.200	1.200	1.180	1.180	1.180	159
2026-03-13	1.200	1.200	1.180	1.180	1.180	158
2026-03-12	1.200	1.200	1.150	1.180	1.180	6,982
2026-03-11	1.200	1.200	1.180	1.180	1.180	84
2026-03-10	1.200	1.200	1.180	1.180	1.180	84
2026-03-09	1.220	1.220	1.170	1.180	1.180	3,047
2026-03-06	1.220	1.220	1.200	1.200	1.200	48
2026-03-05	1.240	1.240	1.200	1.200	1.200	49
2026-03-04	1.240	1.240	1.210	1.210	1.210	49
2026-03-03	1.210	1.210	1.210	1.210	1.210	112
2026-03-02	1.240	1.240	1.210	1.210	1.210	112
2026-02-27	1.240	1.240	1.210	1.210	1.210	112
2026-02-26	1.240	1.240	1.210	1.210	1.210	111
2026-02-25	1.240	1.240	1.210	1.210	1.210	110
2026-02-24	1.240	1.240	1.210	1.210	1.210	110
2026-02-23	1.240	1.240	1.210	1.210	1.210	111
2026-02-20	1.240	1.240	1.210	1.210	1.210	702
2026-02-19	1.250	1.250	1.210	1.210	1.210	104
2026-02-18	1.250	1.250	1.220	1.220	1.220	106
2026-02-17	1.250	1.250	1.180	1.180	1.180	3,053
2026-02-16	1.250	1.250	1.220	1.220	1.220	103
2026-02-13	1.250	1.250	1.220	1.220	1.220	106
2026-02-12	1.240	1.250	1.220	1.220	1.220	109
2026-02-11	1.220	1.230	1.220	1.220	1.220	1,000
2026-02-10	1.230	1.230	1.210	1.210	1.210	103
2026-02-09	1.230	1.230	1.210	1.210	1.210	107
2026-02-06	1.230	1.230	1.210	1.210	1.210	109
2026-02-05	1.220	1.220	1.210	1.210	1.210	112

← NewerPage 3 of 5 · 253 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.