RealTech AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-08 | 1.365 | 1.430 | 1.360 | 1.400 | 1.400 | 800 |
| 2022-06-06 | 1.370 | 1.440 | 1.370 | 1.405 | 1.405 | 710 |
| 2022-06-03 | 1.390 | 1.415 | 1.390 | 1.415 | 1.415 | 3,281 |
| 2022-06-01 | 1.405 | 1.405 | 1.375 | 1.375 | 1.375 | 4,441 |
| 2022-05-30 | 1.370 | 1.370 | 1.330 | 1.330 | 1.330 | 1,581 |
| 2022-05-27 | 1.320 | 1.350 | 1.320 | 1.325 | 1.325 | 5,000 |
| 2022-05-25 | 1.330 | 1.330 | 1.320 | 1.320 | 1.320 | 600 |
| 2022-05-24 | 1.340 | 1.360 | 1.340 | 1.350 | 1.350 | 1,600 |
| 2022-05-19 | 1.330 | 1.335 | 1.330 | 1.335 | 1.335 | 4,002 |
| 2022-05-18 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 2,500 |
| 2022-05-16 | 1.300 | 1.320 | 1.280 | 1.320 | 1.320 | 2,515 |
| 2022-05-12 | 1.360 | 1.360 | 1.340 | 1.345 | 1.345 | 1,311 |
| 2022-05-11 | 1.370 | 1.395 | 1.370 | 1.395 | 1.395 | 1,065 |
| 2022-05-10 | 1.380 | 1.415 | 1.380 | 1.415 | 1.415 | 900 |
| 2022-05-06 | 1.435 | 1.445 | 1.435 | 1.445 | 1.445 | 866 |
| 2022-05-05 | 1.470 | 1.470 | 1.445 | 1.445 | 1.445 | 2,000 |
| 2022-05-04 | 1.465 | 1.465 | 1.440 | 1.440 | 1.440 | 35 |
| 2022-05-02 | 1.395 | 1.430 | 1.395 | 1.430 | 1.430 | 330 |
| 2022-04-29 | 1.465 | 1.465 | 1.440 | 1.440 | 1.440 | 149 |
| 2022-04-27 | 1.400 | 1.435 | 1.400 | 1.435 | 1.435 | 2,200 |
| 2022-04-25 | 1.390 | 1.400 | 1.390 | 1.400 | 1.400 | 1,700 |
| 2022-04-21 | 1.440 | 1.440 | 1.380 | 1.420 | 1.420 | 3,600 |
| 2022-04-20 | 1.430 | 1.445 | 1.410 | 1.445 | 1.445 | 6,600 |
| 2022-04-19 | 1.380 | 1.435 | 1.380 | 1.435 | 1.435 | 2,067 |
| 2022-04-14 | 1.405 | 1.445 | 1.405 | 1.445 | 1.445 | 200 |
| 2022-04-13 | 1.410 | 1.420 | 1.410 | 1.420 | 1.420 | 2,000 |
| 2022-04-12 | 1.415 | 1.440 | 1.415 | 1.440 | 1.440 | 4,028 |
| 2022-04-11 | 1.500 | 1.500 | 1.405 | 1.435 | 1.435 | 15,196 |
| 2022-04-06 | 1.560 | 1.580 | 1.550 | 1.550 | 1.550 | 3,500 |
| 2022-04-05 | 1.570 | 1.570 | 1.500 | 1.545 | 1.545 | 2,030 |
| 2022-04-04 | 1.580 | 1.620 | 1.530 | 1.530 | 1.530 | 3,733 |
| 2022-04-01 | 1.500 | 1.540 | 1.500 | 1.540 | 1.540 | 8,255 |
| 2022-03-31 | 1.630 | 1.630 | 1.500 | 1.530 | 1.530 | 12,573 |
| 2022-03-30 | 1.500 | 1.850 | 1.500 | 1.610 | 1.610 | 38,474 |
| 2022-03-28 | 1.470 | 1.480 | 1.460 | 1.460 | 1.460 | 3,138 |
| 2022-03-25 | 1.460 | 1.460 | 1.440 | 1.440 | 1.440 | 6,092 |
| 2022-03-22 | 1.510 | 1.550 | 1.450 | 1.470 | 1.470 | 6,711 |
| 2022-03-21 | 1.450 | 1.490 | 1.450 | 1.460 | 1.460 | 2,020 |
| 2022-03-18 | 1.400 | 1.500 | 1.400 | 1.500 | 1.500 | 2,047 |
| 2022-03-17 | 1.440 | 1.440 | 1.410 | 1.410 | 1.410 | 1,200 |
| 2022-03-16 | 1.500 | 1.500 | 1.440 | 1.440 | 1.440 | 10 |
| 2022-03-15 | 1.450 | 1.450 | 1.380 | 1.400 | 1.400 | 5,478 |
| 2022-03-14 | 1.360 | 1.410 | 1.360 | 1.410 | 1.410 | 9,158 |
| 2022-03-11 | 1.300 | 1.320 | 1.300 | 1.320 | 1.320 | 500 |
| 2022-03-09 | 1.370 | 1.410 | 1.370 | 1.410 | 1.410 | 1,300 |
| 2022-03-04 | 1.400 | 1.460 | 1.380 | 1.440 | 1.440 | 22,245 |
| 2022-03-01 | 1.400 | 1.450 | 1.400 | 1.450 | 1.450 | 450 |
| 2022-02-28 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 447 |
| 2022-02-25 | 1.400 | 1.440 | 1.400 | 1.440 | 1.440 | 300 |
| 2022-02-24 | 1.400 | 1.460 | 1.400 | 1.460 | 1.460 | 2,267 |
| 2022-02-23 | 1.490 | 1.620 | 1.490 | 1.500 | 1.500 | 19,085 |
| 2022-02-22 | 1.420 | 1.510 | 1.390 | 1.470 | 1.470 | 16,560 |
| 2022-02-21 | 1.380 | 1.530 | 1.380 | 1.430 | 1.430 | 43,435 |
| 2022-02-18 | 1.240 | 1.240 | 1.200 | 1.240 | 1.240 | 2,866 |
| 2022-02-17 | 1.230 | 1.240 | 1.230 | 1.230 | 1.230 | 831 |
| 2022-02-11 | 1.120 | 1.180 | 1.120 | 1.180 | 1.180 | 3,720 |
| 2022-02-10 | 1.130 | 1.150 | 1.130 | 1.150 | 1.150 | 3,180 |
| 2022-02-09 | 1.160 | 1.170 | 1.160 | 1.170 | 1.170 | 1,600 |
| 2022-02-08 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 2,000 |
| 2022-02-03 | 1.200 | 1.250 | 1.200 | 1.250 | 1.250 | 1,000 |
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.