RealTech AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-24 | 1.260 | 1.290 | 1.260 | 1.290 | 1.290 | 60 |
| 2022-11-23 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 2,000 |
| 2022-11-21 | 1.320 | 1.330 | 1.300 | 1.315 | 1.315 | 3,629 |
| 2022-11-17 | 1.320 | 1.340 | 1.320 | 1.340 | 1.340 | 771 |
| 2022-11-15 | 1.280 | 1.365 | 1.280 | 1.365 | 1.365 | 1,312 |
| 2022-11-14 | 1.370 | 1.370 | 1.315 | 1.315 | 1.315 | 2,198 |
| 2022-11-11 | 1.320 | 1.400 | 1.310 | 1.370 | 1.370 | 8,128 |
| 2022-11-07 | 1.320 | 1.320 | 1.315 | 1.315 | 1.315 | 2,239 |
| 2022-11-04 | 1.300 | 1.340 | 1.260 | 1.290 | 1.290 | 10,000 |
| 2022-10-25 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 467 |
| 2022-10-19 | 1.330 | 1.335 | 1.320 | 1.335 | 1.335 | 1,300 |
| 2022-10-18 | 1.350 | 1.350 | 1.330 | 1.340 | 1.340 | 5,447 |
| 2022-10-17 | 1.320 | 1.335 | 1.320 | 1.335 | 1.335 | 1,659 |
| 2022-10-14 | 1.345 | 1.345 | 1.315 | 1.315 | 1.315 | 2 |
| 2022-10-13 | 1.300 | 1.350 | 1.270 | 1.350 | 1.350 | 2,900 |
| 2022-10-11 | 1.320 | 1.320 | 1.305 | 1.305 | 1.305 | 2,000 |
| 2022-10-07 | 1.320 | 1.330 | 1.320 | 1.330 | 1.330 | 1,500 |
| 2022-09-29 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 102 |
| 2022-09-27 | 1.290 | 1.300 | 1.290 | 1.300 | 1.300 | 500 |
| 2022-09-26 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 8,000 |
| 2022-09-23 | 1.300 | 1.320 | 1.300 | 1.320 | 1.320 | 9,000 |
| 2022-09-22 | 1.300 | 1.335 | 1.300 | 1.335 | 1.335 | 2,577 |
| 2022-09-21 | 1.300 | 1.315 | 1.300 | 1.315 | 1.315 | 9,423 |
| 2022-09-20 | 1.340 | 1.340 | 1.320 | 1.320 | 1.320 | 43 |
| 2022-09-19 | 1.305 | 1.320 | 1.305 | 1.320 | 1.320 | 2,500 |
| 2022-09-13 | 1.310 | 1.315 | 1.310 | 1.315 | 1.315 | 7,384 |
| 2022-09-12 | 1.330 | 1.330 | 1.315 | 1.315 | 1.315 | 6,000 |
| 2022-09-09 | 1.260 | 1.295 | 1.260 | 1.295 | 1.295 | 1,500 |
| 2022-09-06 | 1.280 | 1.295 | 1.280 | 1.295 | 1.295 | 2,000 |
| 2022-09-01 | 1.315 | 1.320 | 1.300 | 1.305 | 1.305 | 10,453 |
| 2022-08-30 | 1.380 | 1.380 | 1.300 | 1.370 | 1.370 | 7,608 |
| 2022-08-29 | 1.400 | 1.400 | 1.320 | 1.345 | 1.345 | 7,934 |
| 2022-08-23 | 1.395 | 1.400 | 1.360 | 1.360 | 1.360 | 755 |
| 2022-08-22 | 1.400 | 1.400 | 1.360 | 1.360 | 1.360 | 27,314 |
| 2022-08-19 | 1.400 | 1.430 | 1.400 | 1.430 | 1.430 | 20,000 |
| 2022-08-17 | 1.360 | 1.400 | 1.360 | 1.400 | 1.400 | 2,003 |
| 2022-08-15 | 1.350 | 1.400 | 1.330 | 1.360 | 1.360 | 5,101 |
| 2022-08-12 | 1.370 | 1.400 | 1.370 | 1.400 | 1.400 | 960 |
| 2022-08-10 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 1,033 |
| 2022-08-09 | 1.360 | 1.505 | 1.350 | 1.460 | 1.460 | 39,079 |
| 2022-08-08 | 1.320 | 1.320 | 1.305 | 1.305 | 1.305 | 2 |
| 2022-08-04 | 1.320 | 1.320 | 1.300 | 1.310 | 1.310 | 5,800 |
| 2022-08-02 | 1.280 | 1.285 | 1.280 | 1.285 | 1.285 | 4,000 |
| 2022-08-01 | 1.320 | 1.330 | 1.320 | 1.330 | 1.330 | 2,000 |
| 2022-07-15 | 1.350 | 1.350 | 1.300 | 1.300 | 1.300 | 180 |
| 2022-07-14 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 2,000 |
| 2022-07-11 | 1.280 | 1.280 | 1.270 | 1.270 | 1.270 | 2,000 |
| 2022-07-07 | 1.220 | 1.260 | 1.220 | 1.260 | 1.260 | 3,864 |
| 2022-07-06 | 1.300 | 1.300 | 1.235 | 1.235 | 1.235 | 3,576 |
| 2022-07-04 | 1.220 | 1.320 | 1.220 | 1.260 | 1.260 | 5,099 |
| 2022-07-01 | 1.220 | 1.270 | 1.220 | 1.270 | 1.270 | 6,000 |
| 2022-06-30 | 1.310 | 1.310 | 1.225 | 1.225 | 1.225 | 101 |
| 2022-06-29 | 1.290 | 1.290 | 1.220 | 1.275 | 1.275 | 31,864 |
| 2022-06-28 | 1.290 | 1.330 | 1.290 | 1.330 | 1.330 | 34 |
| 2022-06-27 | 1.300 | 1.330 | 1.290 | 1.290 | 1.290 | 5,817 |
| 2022-06-24 | 1.270 | 1.295 | 1.270 | 1.295 | 1.295 | 150 |
| 2022-06-22 | 1.275 | 1.285 | 1.270 | 1.285 | 1.285 | 2,555 |
| 2022-06-21 | 1.360 | 1.360 | 1.275 | 1.315 | 1.315 | 698 |
| 2022-06-20 | 1.300 | 1.355 | 1.180 | 1.355 | 1.355 | 7,000 |
| 2022-06-13 | 1.355 | 1.370 | 1.355 | 1.370 | 1.370 | 330 |
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.