RealTech AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-02 | 1.230 | 1.240 | 1.230 | 1.240 | 1.240 | 1,436 |
| 2022-01-31 | 1.220 | 1.220 | 1.210 | 1.210 | 1.210 | 1,500 |
| 2022-01-28 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 204 |
| 2022-01-27 | 1.250 | 1.260 | 1.200 | 1.220 | 1.220 | 19,776 |
| 2022-01-26 | 1.260 | 1.260 | 1.240 | 1.240 | 1.240 | 100 |
| 2022-01-25 | 1.120 | 1.280 | 1.120 | 1.230 | 1.230 | 14,728 |
| 2022-01-24 | 1.190 | 1.220 | 1.120 | 1.200 | 1.200 | 20,600 |
| 2022-01-21 | 1.220 | 1.260 | 1.210 | 1.260 | 1.260 | 6,617 |
| 2022-01-18 | 1.280 | 1.360 | 1.280 | 1.360 | 1.360 | 3,990 |
| 2022-01-17 | 1.280 | 1.320 | 1.280 | 1.320 | 1.320 | 8,922 |
| 2022-01-14 | 1.280 | 1.340 | 1.280 | 1.340 | 1.340 | 11 |
| 2022-01-13 | 1.330 | 1.330 | 1.310 | 1.310 | 1.310 | 114 |
| 2022-01-11 | 1.240 | 1.290 | 1.240 | 1.290 | 1.290 | 2,281 |
| 2022-01-10 | 1.280 | 1.290 | 1.280 | 1.290 | 1.290 | 1,000 |
| 2022-01-07 | 1.300 | 1.300 | 1.280 | 1.290 | 1.290 | 1,480 |
| 2022-01-06 | 1.240 | 1.360 | 1.210 | 1.330 | 1.330 | 7,027 |
| 2022-01-03 | 1.300 | 1.300 | 1.210 | 1.220 | 1.220 | 6,090 |
| 2021-12-30 | 1.360 | 1.370 | 1.360 | 1.360 | 1.360 | 136 |
| 2021-12-29 | 1.280 | 1.290 | 1.270 | 1.290 | 1.290 | 6,874 |
| 2021-12-28 | 1.300 | 1.300 | 1.270 | 1.270 | 1.270 | 2,350 |
| 2021-12-27 | 1.310 | 1.340 | 1.310 | 1.340 | 1.340 | 4,096 |
| 2021-12-23 | 1.310 | 1.380 | 1.310 | 1.380 | 1.380 | 8,985 |
| 2021-12-22 | 1.300 | 1.320 | 1.220 | 1.320 | 1.320 | 15,525 |
| 2021-12-21 | 1.350 | 1.370 | 1.310 | 1.370 | 1.370 | 1,215 |
| 2021-12-20 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 2,036 |
| 2021-12-17 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 84 |
| 2021-12-16 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 131 |
| 2021-12-15 | 1.260 | 1.320 | 1.260 | 1.320 | 1.320 | 15 |
| 2021-12-14 | 1.300 | 1.320 | 1.300 | 1.320 | 1.320 | 1,115 |
| 2021-12-13 | 1.330 | 1.360 | 1.320 | 1.360 | 1.360 | 3,500 |
| 2021-12-10 | 1.320 | 1.370 | 1.320 | 1.370 | 1.370 | 2,516 |
| 2021-12-08 | 1.340 | 1.410 | 1.340 | 1.380 | 1.380 | 15,458 |
| 2021-12-07 | 1.390 | 1.400 | 1.380 | 1.380 | 1.380 | 5,670 |
| 2021-12-06 | 1.320 | 1.400 | 1.320 | 1.400 | 1.400 | 2,501 |
| 2021-12-03 | 1.390 | 1.390 | 1.380 | 1.380 | 1.380 | 300 |
| 2021-12-02 | 1.360 | 1.420 | 1.350 | 1.420 | 1.420 | 1,940 |
| 2021-11-30 | 1.400 | 1.470 | 1.350 | 1.460 | 1.460 | 1,838 |
| 2021-11-29 | 1.430 | 1.450 | 1.390 | 1.400 | 1.400 | 11,404 |
| 2021-11-26 | 1.510 | 1.510 | 1.490 | 1.490 | 1.490 | 3,805 |
| 2021-11-25 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 59 |
| 2021-11-24 | 1.520 | 1.560 | 1.500 | 1.560 | 1.560 | 4,374 |
| 2021-11-23 | 1.530 | 1.530 | 1.510 | 1.520 | 1.520 | 3,470 |
| 2021-11-22 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 148 |
| 2021-11-19 | 1.550 | 1.600 | 1.550 | 1.600 | 1.600 | 2,508 |
| 2021-11-18 | 1.540 | 1.550 | 1.540 | 1.550 | 1.550 | 1,260 |
| 2021-11-17 | 1.510 | 1.550 | 1.510 | 1.550 | 1.550 | 488 |
| 2021-11-16 | 1.540 | 1.570 | 1.510 | 1.570 | 1.570 | 305 |
| 2021-11-12 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 14 |
| 2021-11-11 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 2 |
| 2021-11-10 | 1.520 | 1.530 | 1.510 | 1.530 | 1.530 | 3,995 |
| 2021-11-09 | 1.600 | 1.600 | 1.510 | 1.580 | 1.580 | 3,370 |
| 2021-11-05 | 1.650 | 1.670 | 1.600 | 1.600 | 1.600 | 2,894 |
| 2021-11-04 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 30 |
| 2021-11-03 | 1.540 | 1.740 | 1.540 | 1.640 | 1.640 | 3,869 |
| 2021-11-02 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 24 |
| 2021-11-01 | 1.520 | 1.580 | 1.520 | 1.550 | 1.550 | 3,103 |
| 2021-10-29 | 1.540 | 1.540 | 1.500 | 1.500 | 1.500 | 2,174 |
| 2021-10-28 | 1.560 | 1.560 | 1.520 | 1.520 | 1.520 | 48 |
| 2021-10-27 | 1.560 | 1.560 | 1.520 | 1.520 | 1.520 | 474 |
| 2021-10-26 | 1.610 | 1.610 | 1.490 | 1.490 | 1.490 | 8,100 |
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.