RealTech AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-23	0.895	0.900	0.895	0.900	0.900	2,900
2024-02-16	0.880	0.880	0.865	0.865	0.865	2,000
2024-02-13	0.845	0.885	0.845	0.885	0.885	40
2024-02-12	0.905	0.910	0.860	0.860	0.860	2,230
2024-02-09	0.865	0.900	0.865	0.900	0.900	11
2024-02-08	0.940	0.940	0.860	0.860	0.860	125
2024-02-07	0.850	0.930	0.850	0.900	0.900	610
2024-02-06	0.840	0.885	0.840	0.885	0.885	154
2024-02-05	0.925	0.925	0.865	0.895	0.895	747
2024-02-01	0.870	0.925	0.790	0.900	0.900	11,313
2024-01-31	0.925	0.925	0.900	0.900	0.900	187
2024-01-26	0.920	0.920	0.905	0.905	0.905	2,000
2024-01-23	0.910	0.910	0.910	0.910	0.910	2,000
2024-01-22	0.865	0.900	0.865	0.900	0.900	700
2024-01-18	0.950	0.950	0.925	0.925	0.925	480
2024-01-15	0.960	0.960	0.880	0.910	0.910	2,100
2024-01-12	0.920	0.920	0.910	0.910	0.910	2,000
2024-01-11	0.940	0.940	0.840	0.890	0.890	29,916
2024-01-10	0.900	0.970	0.900	0.970	0.970	5,114
2024-01-09	0.920	0.945	0.900	0.945	0.945	2,001
2024-01-05	0.930	0.985	0.890	0.945	0.945	6,826
2024-01-03	0.970	0.970	0.965	0.965	0.965	2,000
2023-12-29	1.000	1.040	0.970	1.010	1.010	7,935
2023-12-27	0.980	0.995	0.970	0.970	0.970	1,120
2023-12-21	0.980	0.980	0.980	0.980	0.980	1,850
2023-12-20	0.920	0.960	0.920	0.960	0.960	140
2023-12-15	1.030	1.050	1.030	1.030	1.030	1,500
2023-12-14	1.030	1.100	1.030	1.060	1.060	3,013
2023-12-13	1.050	1.060	0.990	1.000	1.000	10,008
2023-12-12	0.900	1.050	0.860	1.010	1.010	4,951
2023-12-11	0.880	0.900	0.880	0.900	0.900	4,540
2023-12-08	0.850	0.895	0.850	0.895	0.895	2,650
2023-12-07	0.875	0.900	0.875	0.900	0.900	2,860
2023-12-06	0.830	0.860	0.830	0.860	0.860	796
2023-12-05	0.885	0.905	0.885	0.905	0.905	7,350
2023-12-04	0.875	0.880	0.875	0.880	0.880	10,158
2023-12-01	0.910	0.915	0.910	0.915	0.915	850
2023-11-30	0.860	0.870	0.850	0.850	0.850	2,095
2023-11-28	0.875	0.880	0.875	0.880	0.880	210
2023-11-24	0.825	0.850	0.825	0.850	0.850	80
2023-11-23	0.890	0.890	0.830	0.860	0.860	165
2023-11-22	0.870	0.890	0.860	0.860	0.860	2,520
2023-11-21	0.950	0.950	0.910	0.930	0.930	2,261
2023-11-20	0.900	0.925	0.900	0.925	0.925	1,500
2023-11-17	0.880	0.935	0.880	0.900	0.900	7,290
2023-11-16	0.815	0.845	0.815	0.845	0.845	499
2023-11-14	0.800	0.900	0.800	0.830	0.830	81,965
2023-11-13	0.820	0.820	0.785	0.820	0.820	4,005
2023-11-10	0.790	0.810	0.765	0.810	0.810	17,405
2023-11-09	0.920	0.920	0.780	0.790	0.790	55,213
2023-11-08	0.960	0.960	0.950	0.950	0.950	400
2023-11-06	0.890	0.930	0.890	0.930	0.930	4,120
2023-11-03	0.940	0.940	0.830	0.830	0.830	43,074
2023-10-31	0.960	0.960	0.955	0.955	0.955	2,000
2023-10-26	1.040	1.040	1.010	1.010	1.010	151
2023-10-23	0.980	0.985	0.955	0.955	0.955	2,437
2023-10-20	1.040	1.060	1.000	1.030	1.030	4,401
2023-10-13	1.100	1.120	1.090	1.090	1.090	1,382
2023-10-12	1.030	1.090	1.030	1.050	1.050	2,001
2023-10-10	1.000	1.020	0.995	0.995	0.995	2,223

← NewerPage 10 of 16 · 908 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.