RealTech AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-09 | 1.010 | 1.050 | 1.010 | 1.050 | 1.050 | 1,528 |
| 2023-10-04 | 1.120 | 1.120 | 1.080 | 1.080 | 1.080 | 3,070 |
| 2023-10-02 | 1.170 | 1.180 | 1.170 | 1.180 | 1.180 | 2,000 |
| 2023-09-27 | 1.280 | 1.360 | 1.200 | 1.240 | 1.240 | 8,327 |
| 2023-09-26 | 1.240 | 1.280 | 1.240 | 1.280 | 1.280 | 2,058 |
| 2023-09-18 | 1.280 | 1.290 | 1.280 | 1.290 | 1.290 | 1,621 |
| 2023-09-15 | 1.350 | 1.370 | 1.320 | 1.320 | 1.320 | 2,041 |
| 2023-09-12 | 1.320 | 1.330 | 1.320 | 1.330 | 1.330 | 1,300 |
| 2023-09-08 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 2,922 |
| 2023-09-07 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 12 |
| 2023-09-06 | 1.390 | 1.390 | 1.340 | 1.340 | 1.340 | 1,780 |
| 2023-09-05 | 1.360 | 1.410 | 1.360 | 1.410 | 1.410 | 4,112 |
| 2023-09-04 | 1.320 | 1.350 | 1.310 | 1.310 | 1.310 | 1,433 |
| 2023-08-31 | 1.280 | 1.280 | 1.260 | 1.260 | 1.260 | 3,111 |
| 2023-08-28 | 1.310 | 1.360 | 1.310 | 1.360 | 1.360 | 3,110 |
| 2023-08-25 | 1.260 | 1.310 | 1.260 | 1.310 | 1.310 | 67 |
| 2023-08-24 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 600 |
| 2023-08-18 | 1.300 | 1.300 | 1.240 | 1.240 | 1.240 | 2,470 |
| 2023-08-16 | 1.370 | 1.370 | 1.340 | 1.340 | 1.340 | 166 |
| 2023-08-11 | 1.390 | 1.450 | 1.350 | 1.430 | 1.430 | 8,411 |
| 2023-08-10 | 1.340 | 1.350 | 1.340 | 1.350 | 1.350 | 2,050 |
| 2023-08-07 | 1.380 | 1.460 | 1.380 | 1.460 | 1.460 | 1,097 |
| 2023-08-03 | 1.450 | 1.450 | 1.420 | 1.420 | 1.420 | 24 |
| 2023-08-02 | 1.430 | 1.480 | 1.430 | 1.480 | 1.480 | 1,119 |
| 2023-07-31 | 1.360 | 1.400 | 1.350 | 1.400 | 1.400 | 4,004 |
| 2023-07-27 | 1.400 | 1.400 | 1.350 | 1.350 | 1.350 | 1,219 |
| 2023-07-26 | 1.380 | 1.380 | 1.340 | 1.370 | 1.370 | 2,930 |
| 2023-07-21 | 1.380 | 1.430 | 1.380 | 1.430 | 1.430 | 14 |
| 2023-07-20 | 1.380 | 1.420 | 1.380 | 1.420 | 1.420 | 198 |
| 2023-07-19 | 1.400 | 1.430 | 1.400 | 1.430 | 1.430 | 1,000 |
| 2023-07-18 | 1.540 | 1.550 | 1.400 | 1.400 | 1.400 | 2,930 |
| 2023-07-17 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 300 |
| 2023-07-12 | 1.580 | 1.600 | 1.490 | 1.600 | 1.600 | 8,268 |
| 2023-07-07 | 1.630 | 1.680 | 1.630 | 1.640 | 1.640 | 4,098 |
| 2023-07-06 | 1.770 | 1.770 | 1.510 | 1.560 | 1.560 | 15,534 |
| 2023-07-05 | 1.760 | 1.770 | 1.670 | 1.770 | 1.770 | 3,135 |
| 2023-07-04 | 1.780 | 1.780 | 1.650 | 1.650 | 1.650 | 542 |
| 2023-07-03 | 1.720 | 1.790 | 1.710 | 1.790 | 1.790 | 3,500 |
| 2023-06-30 | 1.620 | 1.680 | 1.600 | 1.680 | 1.680 | 4,033 |
| 2023-06-29 | 1.620 | 1.650 | 1.620 | 1.650 | 1.650 | 1,400 |
| 2023-06-28 | 1.630 | 1.670 | 1.630 | 1.630 | 1.630 | 3,002 |
| 2023-06-27 | 1.650 | 1.700 | 1.620 | 1.620 | 1.620 | 7,807 |
| 2023-06-26 | 1.600 | 1.720 | 1.600 | 1.700 | 1.700 | 13,979 |
| 2023-06-22 | 1.630 | 1.630 | 1.510 | 1.510 | 1.510 | 6,489 |
| 2023-06-21 | 1.540 | 1.720 | 1.530 | 1.620 | 1.620 | 26,407 |
| 2023-06-20 | 1.860 | 1.860 | 1.560 | 1.600 | 1.600 | 34,974 |
| 2023-06-19 | 1.900 | 2.220 | 1.820 | 1.970 | 1.970 | 149,574 |
| 2023-06-16 | 1.320 | 1.510 | 1.320 | 1.450 | 1.450 | 57,852 |
| 2023-06-15 | 1.250 | 1.280 | 1.250 | 1.280 | 1.280 | 4,000 |
| 2023-06-14 | 1.250 | 1.250 | 1.230 | 1.230 | 1.230 | 7,110 |
| 2023-06-08 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 2,133 |
| 2023-06-06 | 1.200 | 1.250 | 1.200 | 1.210 | 1.210 | 2,108 |
| 2023-06-02 | 1.160 | 1.160 | 1.130 | 1.130 | 1.130 | 2,097 |
| 2023-05-31 | 1.220 | 1.220 | 1.210 | 1.210 | 1.210 | 520 |
| 2023-05-30 | 1.190 | 1.190 | 1.180 | 1.180 | 1.180 | 1,469 |
| 2023-05-29 | 1.200 | 1.200 | 1.190 | 1.190 | 1.190 | 1,498 |
| 2023-05-25 | 1.240 | 1.300 | 1.240 | 1.250 | 1.250 | 14,160 |
| 2023-05-24 | 1.180 | 1.200 | 1.180 | 1.200 | 1.200 | 14 |
| 2023-05-23 | 1.150 | 1.200 | 1.150 | 1.200 | 1.200 | 226 |
| 2023-05-22 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 600 |
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.