RealTech AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-16 | 1.200 | 1.200 | 1.170 | 1.180 | 1.180 | 6,690 |
| 2023-05-12 | 1.240 | 1.240 | 1.230 | 1.230 | 1.230 | 1,000 |
| 2023-05-02 | 1.150 | 1.240 | 1.150 | 1.240 | 1.240 | 4,102 |
| 2023-04-28 | 1.180 | 1.260 | 1.080 | 1.190 | 1.190 | 14,397 |
| 2023-04-27 | 1.160 | 1.160 | 1.130 | 1.130 | 1.130 | 2,000 |
| 2023-04-26 | 1.250 | 1.250 | 1.210 | 1.210 | 1.210 | 125 |
| 2023-04-25 | 1.220 | 1.220 | 1.160 | 1.160 | 1.160 | 2,068 |
| 2023-04-18 | 1.250 | 1.270 | 1.220 | 1.220 | 1.220 | 1,273 |
| 2023-04-14 | 1.200 | 1.230 | 1.200 | 1.230 | 1.230 | 2,000 |
| 2023-04-13 | 1.240 | 1.240 | 1.200 | 1.200 | 1.200 | 3,591 |
| 2023-04-12 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 250 |
| 2023-04-11 | 1.250 | 1.280 | 1.230 | 1.280 | 1.280 | 2,146 |
| 2023-04-05 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 2,099 |
| 2023-04-04 | 1.270 | 1.330 | 1.270 | 1.330 | 1.330 | 24 |
| 2023-04-03 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 1,235 |
| 2023-03-28 | 1.270 | 1.270 | 1.230 | 1.230 | 1.230 | 197 |
| 2023-03-27 | 1.250 | 1.260 | 1.250 | 1.260 | 1.260 | 2,020 |
| 2023-03-24 | 1.300 | 1.300 | 1.280 | 1.280 | 1.280 | 90 |
| 2023-03-22 | 1.315 | 1.330 | 1.315 | 1.330 | 1.330 | 5,900 |
| 2023-03-20 | 1.230 | 1.250 | 1.230 | 1.250 | 1.250 | 1,130 |
| 2023-03-17 | 1.300 | 1.300 | 1.265 | 1.265 | 1.265 | 708 |
| 2023-03-16 | 1.230 | 1.265 | 1.230 | 1.265 | 1.265 | 25 |
| 2023-03-14 | 1.250 | 1.290 | 1.250 | 1.280 | 1.280 | 7,375 |
| 2023-03-13 | 1.240 | 1.250 | 1.240 | 1.250 | 1.250 | 2,000 |
| 2023-03-10 | 1.220 | 1.290 | 1.220 | 1.240 | 1.240 | 145 |
| 2023-03-09 | 1.260 | 1.300 | 1.260 | 1.265 | 1.265 | 4,670 |
| 2023-03-07 | 1.260 | 1.300 | 1.260 | 1.280 | 1.280 | 2,060 |
| 2023-03-06 | 1.290 | 1.290 | 1.280 | 1.280 | 1.280 | 2,000 |
| 2023-03-01 | 1.290 | 1.330 | 1.290 | 1.310 | 1.310 | 1,510 |
| 2023-02-27 | 1.340 | 1.340 | 1.325 | 1.325 | 1.325 | 2,000 |
| 2023-02-24 | 1.290 | 1.330 | 1.290 | 1.330 | 1.330 | 8,731 |
| 2023-02-23 | 1.320 | 1.320 | 1.305 | 1.305 | 1.305 | 489 |
| 2023-02-22 | 1.340 | 1.430 | 1.340 | 1.430 | 1.430 | 13,709 |
| 2023-02-20 | 1.270 | 1.305 | 1.270 | 1.305 | 1.305 | 3,899 |
| 2023-02-14 | 1.280 | 1.300 | 1.280 | 1.295 | 1.295 | 1,450 |
| 2023-02-09 | 1.300 | 1.320 | 1.300 | 1.320 | 1.320 | 2,294 |
| 2023-02-03 | 1.340 | 1.355 | 1.260 | 1.290 | 1.290 | 9,551 |
| 2023-02-02 | 1.360 | 1.380 | 1.360 | 1.360 | 1.360 | 2,089 |
| 2023-01-31 | 1.350 | 1.380 | 1.350 | 1.380 | 1.380 | 2,220 |
| 2023-01-25 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 2,000 |
| 2023-01-24 | 1.340 | 1.360 | 1.340 | 1.360 | 1.360 | 500 |
| 2023-01-19 | 1.385 | 1.410 | 1.385 | 1.390 | 1.390 | 12,200 |
| 2023-01-18 | 1.340 | 1.365 | 1.340 | 1.365 | 1.365 | 1,400 |
| 2023-01-17 | 1.340 | 1.365 | 1.340 | 1.365 | 1.365 | 500 |
| 2023-01-13 | 1.310 | 1.350 | 1.310 | 1.350 | 1.350 | 2,000 |
| 2023-01-12 | 1.330 | 1.355 | 1.320 | 1.355 | 1.355 | 5,650 |
| 2023-01-11 | 1.315 | 1.320 | 1.305 | 1.305 | 1.305 | 4,300 |
| 2023-01-05 | 1.290 | 1.290 | 1.240 | 1.240 | 1.240 | 767 |
| 2023-01-04 | 1.270 | 1.270 | 1.225 | 1.225 | 1.225 | 150 |
| 2022-12-29 | 1.255 | 1.305 | 1.255 | 1.305 | 1.305 | 700 |
| 2022-12-28 | 1.290 | 1.300 | 1.270 | 1.300 | 1.300 | 168 |
| 2022-12-20 | 1.265 | 1.265 | 1.260 | 1.260 | 1.260 | 2,000 |
| 2022-12-14 | 1.360 | 1.360 | 1.340 | 1.340 | 1.340 | 1,576 |
| 2022-12-13 | 1.300 | 1.320 | 1.300 | 1.320 | 1.320 | 1,000 |
| 2022-12-12 | 1.330 | 1.330 | 1.260 | 1.260 | 1.260 | 3,020 |
| 2022-12-09 | 1.395 | 1.395 | 1.360 | 1.360 | 1.360 | 764 |
| 2022-12-08 | 1.400 | 1.400 | 1.360 | 1.360 | 1.360 | 153 |
| 2022-12-07 | 1.395 | 1.395 | 1.375 | 1.375 | 1.375 | 142 |
| 2022-12-06 | 1.260 | 1.400 | 1.260 | 1.345 | 1.345 | 10,670 |
| 2022-12-05 | 1.260 | 1.315 | 1.260 | 1.260 | 1.260 | 107 |
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.