Rcm Beteiligungs AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	1.230	1.230	1.210	1.210	1.210	114
2026-02-03	1.270	1.270	1.190	1.210	1.210	3,080
2026-02-02	1.280	1.280	1.210	1.240	1.240	2,058
2026-01-30	1.280	1.280	1.240	1.240	1.240	63
2026-01-29	1.280	1.280	1.240	1.240	1.240	66
2026-01-28	1.240	1.240	1.240	1.240	1.240	150
2026-01-27	1.290	1.290	1.200	1.240	1.240	150
2026-01-26	1.290	1.290	1.250	1.250	1.250	188
2026-01-23	1.290	1.290	1.250	1.250	1.250	186
2026-01-22	1.280	1.280	1.250	1.250	1.250	63
2026-01-21	1.290	1.290	1.250	1.250	1.250	272
2026-01-20	1.280	1.280	1.250	1.250	1.250	300
2026-01-19	1.280	1.280	1.250	1.250	1.250	112
2026-01-16	1.290	1.290	1.250	1.250	1.250	323
2026-01-15	1.290	1.290	1.250	1.250	1.250	337
2026-01-14	1.290	1.290	1.250	1.250	1.250	317
2026-01-13	1.290	1.290	1.210	1.250	1.250	326
2026-01-12	1.200	1.280	1.200	1.250	1.250	413
2026-01-09	1.260	1.260	1.250	1.250	1.250	314
2026-01-08	1.240	1.240	1.220	1.220	1.220	314
2026-01-07	1.240	1.240	1.210	1.210	1.210	315
2026-01-06	1.240	1.240	1.210	1.210	1.210	315
2026-01-05	1.240	1.240	1.210	1.210	1.210	316
2026-01-02	1.230	1.240	1.210	1.210	1.210	426
2025-12-30	1.230	1.230	1.210	1.210	1.210	316
2025-12-29	1.230	1.230	1.210	1.210	1.210	324
2025-12-23	1.230	1.230	1.210	1.210	1.210	320
2025-12-22	1.190	1.220	1.180	1.200	1.200	5,104
2025-12-19	1.200	1.220	1.200	1.200	1.200	5,187
2025-12-18	1.210	1.210	1.210	1.210	1.210	2,216
2025-12-17	1.210	1.210	1.210	1.210	1.210	9,442
2025-12-16	1.240	1.240	1.210	1.210	1.210	106
2025-12-15	1.220	1.220	1.220	1.220	1.220	109
2025-12-12	1.250	1.250	1.210	1.220	1.220	2,087
2025-12-11	1.290	1.290	1.230	1.230	1.230	90
2025-12-10	1.290	1.290	1.250	1.250	1.250	93
2025-12-09	1.290	1.290	1.250	1.250	1.250	96
2025-12-08	1.290	1.290	1.250	1.250	1.250	344
2025-12-05	1.280	1.280	1.270	1.270	1.270	371
2025-12-04	1.280	1.280	1.240	1.240	1.240	364
2025-12-03	1.280	1.280	1.240	1.240	1.240	361
2025-12-02	1.260	1.260	1.240	1.240	1.240	358
2025-12-01	1.260	1.260	1.230	1.230	1.230	384
2025-11-28	1.260	1.260	1.230	1.230	1.230	373
2025-11-27	1.260	1.260	1.230	1.230	1.230	377
2025-11-26	1.240	1.240	1.240	1.240	1.240	0
2025-11-25	1.280	1.280	1.240	1.240	1.240	363
2025-11-24	1.280	1.280	1.230	1.230	1.230	360
2025-11-21	1.280	1.280	1.250	1.250	1.250	352
2025-11-20	1.270	1.270	1.250	1.250	1.250	354
2025-11-19	1.270	1.270	1.250	1.250	1.250	351
2025-11-18	1.270	1.270	1.250	1.250	1.250	348
2025-11-17	1.270	1.270	1.250	1.250	1.250	345
2025-11-14	1.270	1.270	1.240	1.240	1.240	341
2025-11-13	1.240	1.240	1.240	1.240	1.240	340
2025-11-12	1.270	1.270	1.240	1.240	1.240	337
2025-11-11	1.270	1.270	1.240	1.240	1.240	354
2025-11-10	1.250	1.250	1.250	1.250	1.250	20,178
2025-11-07	1.250	1.250	1.250	1.250	1.250	2,096
2025-11-06	1.290	1.290	1.250	1.250	1.250	215

← NewerPage 4 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.