Rcm Beteiligungs AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	1.260	1.260	1.260	1.260	1.260	225
2025-02-20	1.290	1.290	1.260	1.260	1.260	275
2025-02-19	1.290	1.300	1.230	1.260	1.260	672
2025-02-18	1.300	1.300	1.260	1.260	1.260	270
2025-02-17	1.300	1.300	1.240	1.260	1.260	1,148
2025-02-14	1.290	1.290	1.270	1.270	1.270	240
2025-02-13	1.300	1.300	1.260	1.260	1.260	260
2025-02-12	1.290	1.290	1.260	1.260	1.260	250
2025-02-11	1.290	1.290	1.250	1.250	1.250	274
2025-02-10	1.280	1.280	1.250	1.250	1.250	276
2025-02-07	1.230	1.310	1.230	1.250	1.250	2,657
2025-02-06	1.300	1.300	1.270	1.270	1.270	340
2025-02-05	1.300	1.300	1.280	1.280	1.280	340
2025-02-04	1.300	1.300	1.260	1.260	1.260	340
2025-02-03	1.300	1.300	1.260	1.260	1.260	340
2025-01-31	1.300	1.300	1.260	1.260	1.260	320
2025-01-30	1.320	1.320	1.260	1.260	1.260	331
2025-01-29	1.270	1.320	1.270	1.280	1.280	356
2025-01-28	1.270	1.270	1.270	1.270	1.270	351
2025-01-27	1.270	1.290	1.240	1.280	1.280	12,741
2025-01-24	1.260	1.260	1.240	1.240	1.240	260
2025-01-23	1.260	1.260	1.240	1.240	1.240	258
2025-01-22	1.270	1.270	1.240	1.240	1.240	319
2025-01-21	1.270	1.270	1.240	1.240	1.240	316
2025-01-20	1.270	1.270	1.240	1.240	1.240	1,363
2025-01-17	1.270	1.270	1.240	1.240	1.240	310
2025-01-16	1.250	1.250	1.240	1.240	1.240	342
2025-01-15	1.240	1.240	1.220	1.220	1.220	339
2025-01-14	1.230	1.240	1.220	1.220	1.220	1,266
2025-01-13	1.230	1.230	1.200	1.200	1.200	320
2025-01-10	1.190	1.200	1.150	1.200	1.200	1,467
2025-01-09	1.220	1.220	1.170	1.170	1.170	7,825
2025-01-08	1.270	1.270	1.250	1.250	1.250	135
2025-01-07	1.270	1.270	1.250	1.250	1.250	207
2025-01-06	1.270	1.270	1.250	1.250	1.250	208
2025-01-03	1.250	1.250	1.250	1.250	1.250	0
2025-01-02	1.240	1.240	1.240	1.240	1.240	0
2024-12-30	1.210	1.230	1.210	1.230	1.230	6,054
2024-12-27	1.240	1.240	1.240	1.240	1.240	0
2024-12-23	1.160	1.220	1.160	1.210	1.210	3,945
2024-12-20	1.290	1.290	1.180	1.180	1.180	1,720
2024-12-19	1.290	1.290	1.260	1.260	1.260	120
2024-12-18	1.270	1.280	1.220	1.260	1.260	5,219
2024-12-17	1.360	1.360	1.310	1.310	1.310	59
2024-12-16	1.350	1.360	1.310	1.310	1.310	61
2024-12-13	1.350	1.350	1.320	1.320	1.320	60
2024-12-12	1.380	1.380	1.290	1.290	1.290	2,945
2024-12-11	1.400	1.400	1.360	1.360	1.360	40
2024-12-10	1.400	1.400	1.370	1.370	1.370	42
2024-12-09	1.420	1.420	1.380	1.380	1.380	45
2024-12-06	1.400	1.400	1.370	1.370	1.370	47
2024-12-05	1.390	1.390	1.360	1.360	1.360	49
2024-12-04	1.390	1.390	1.360	1.360	1.360	51
2024-12-03	1.400	1.400	1.360	1.360	1.360	54
2024-12-02	1.400	1.400	1.370	1.370	1.370	117
2024-11-29	1.390	1.390	1.360	1.360	1.360	117
2024-11-28	1.400	1.400	1.360	1.360	1.360	118
2024-11-27	1.380	1.380	1.360	1.360	1.360	130
2024-11-26	1.380	1.380	1.340	1.340	1.340	131
2024-11-25	1.360	1.360	1.340	1.340	1.340	131

← NewerPage 8 of 22 · 1,278 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.