Rcm Beteiligungs AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	1.340	1.340	1.320	1.320	1.320	187
2025-05-20	1.340	1.340	1.320	1.320	1.320	188
2025-05-19	1.310	1.310	1.280	1.300	1.300	4,381
2025-05-16	1.390	1.390	1.350	1.350	1.350	100
2025-05-15	1.390	1.390	1.350	1.350	1.350	160
2025-05-14	1.350	1.350	1.350	1.350	1.350	0
2025-05-13	1.340	1.350	1.340	1.350	1.350	3,586
2025-05-12	1.340	1.340	1.320	1.320	1.320	122
2025-05-09	1.360	1.360	1.280	1.280	1.280	5,933
2025-05-08	1.360	1.360	1.320	1.320	1.320	129
2025-05-07	1.350	1.350	1.320	1.320	1.320	5,077
2025-05-06	1.350	1.350	1.320	1.320	1.320	80
2025-05-05	1.300	1.300	1.290	1.290	1.290	143
2025-05-02	1.350	1.350	1.320	1.320	1.320	40
2025-04-30	1.340	1.340	1.310	1.310	1.310	140
2025-04-29	1.340	1.340	1.310	1.310	1.310	140
2025-04-28	1.320	1.320	1.300	1.300	1.300	145
2025-04-25	1.350	1.350	1.320	1.320	1.320	152
2025-04-24	1.330	1.330	1.310	1.310	1.310	159
2025-04-23	1.350	1.350	1.320	1.320	1.320	159
2025-04-22	1.350	1.350	1.320	1.320	1.320	221
2025-04-17	1.320	1.320	1.300	1.300	1.300	281
2025-04-16	1.340	1.340	1.320	1.320	1.320	278
2025-04-15	1.340	1.340	1.300	1.300	1.300	336
2025-04-14	1.310	1.320	1.300	1.300	1.300	333
2025-04-11	1.310	1.320	1.280	1.280	1.280	329
2025-04-10	1.320	1.320	1.280	1.280	1.280	325
2025-04-09	1.310	1.310	1.280	1.280	1.280	323
2025-04-08	1.260	1.280	1.260	1.280	1.280	1,702
2025-04-07	1.430	1.430	1.190	1.220	1.220	941
2025-04-04	1.340	1.360	1.340	1.360	1.360	288
2025-04-03	1.290	1.310	1.280	1.310	1.310	5,224
2025-04-02	1.290	1.290	1.250	1.250	1.250	223
2025-04-01	1.290	1.290	1.250	1.250	1.250	221
2025-03-31	1.300	1.300	1.250	1.250	1.250	220
2025-03-28	1.300	1.300	1.260	1.260	1.260	218
2025-03-27	1.300	1.300	1.260	1.260	1.260	217
2025-03-26	1.290	1.300	1.260	1.260	1.260	216
2025-03-25	1.290	1.300	1.290	1.300	1.300	674
2025-03-24	1.290	1.290	1.260	1.260	1.260	207
2025-03-21	1.290	1.290	1.240	1.260	1.260	5,146
2025-03-20	1.270	1.290	1.260	1.260	1.260	5,082
2025-03-19	1.330	1.330	1.320	1.320	1.320	93
2025-03-18	1.300	1.310	1.270	1.310	1.310	4,970
2025-03-17	1.300	1.300	1.290	1.290	1.290	48
2025-03-14	1.300	1.300	1.290	1.290	1.290	20
2025-03-13	1.300	1.300	1.290	1.290	1.290	30
2025-03-12	1.340	1.340	1.270	1.290	1.290	1,631
2025-03-11	1.320	1.320	1.300	1.300	1.300	58
2025-03-10	1.320	1.320	1.280	1.280	1.280	61
2025-03-07	1.280	1.280	1.260	1.260	1.260	48
2025-03-06	1.280	1.280	1.260	1.260	1.260	96
2025-03-05	1.280	1.280	1.260	1.260	1.260	99
2025-03-04	1.280	1.280	1.260	1.260	1.260	102
2025-03-03	1.300	1.300	1.280	1.280	1.280	105
2025-02-28	1.300	1.300	1.260	1.260	1.260	100
2025-02-27	1.300	1.300	1.260	1.260	1.260	110
2025-02-26	1.300	1.300	1.260	1.260	1.260	110
2025-02-25	1.300	1.300	1.260	1.260	1.260	116
2025-02-24	1.290	1.290	1.260	1.260	1.260	114

← NewerPage 7 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.