RealTech AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 10 |
| 2026-07-24 | 1.100 | 1.110 | 1.100 | 1.110 | 1.110 | 10 |
| 2026-07-23 | 1.040 | 1.080 | 1.040 | 1.080 | 1.080 | 1 |
| 2026-07-22 | 1.050 | 1.080 | 1.050 | 1.080 | 1.080 | 750 |
| 2026-07-21 | 1.080 | 1.100 | 1.080 | 1.100 | 1.100 | 2,010 |
| 2026-07-20 | 1.090 | 1.120 | 1.090 | 1.120 | 1.120 | 18 |
| 2026-07-17 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 58 |
| 2026-07-16 | 1.090 | 1.130 | 1.090 | 1.130 | 1.130 | 58 |
| 2026-07-15 | 1.090 | 1.130 | 1.090 | 1.130 | 1.130 | 3 |
| 2026-07-14 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 577 |
| 2026-07-13 | 1.090 | 1.130 | 1.090 | 1.130 | 1.130 | 577 |
| 2026-07-10 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 5 |
| 2026-07-09 | 1.120 | 1.150 | 1.120 | 1.120 | 1.120 | 2,433 |
| 2026-07-08 | 1.060 | 1.110 | 1.060 | 1.100 | 1.100 | 412 |
| 2026-07-07 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 14 |
| 2026-07-06 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 14 |
| 2026-07-03 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 1,062 |
| 2026-07-02 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 1,062 |
| 2026-07-01 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 2,125 |
| 2026-06-30 | 1.070 | 1.100 | 1.070 | 1.100 | 1.100 | 2,125 |
| 2026-06-29 | 1.050 | 1.070 | 0.990 | 1.030 | 1.030 | 106 |
| 2026-06-26 | 1.040 | 1.070 | 0.970 | 1.010 | 1.010 | 3,670 |
| 2026-06-25 | 1.090 | 1.090 | 1.040 | 1.070 | 1.070 | 9 |
| 2026-06-24 | 1.000 | 1.070 | 1.000 | 1.070 | 1.070 | 4,402 |
| 2026-06-23 | 1.100 | 1.100 | 1.050 | 1.080 | 1.080 | 5,675 |
| 2026-06-22 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 332 |
| 2026-06-19 | 1.140 | 1.170 | 1.140 | 1.170 | 1.170 | 332 |
| 2026-06-18 | 1.140 | 1.170 | 1.140 | 1.170 | 1.170 | 65 |
| 2026-06-17 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 4 |
| 2026-06-16 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 4 |
| 2026-06-15 | 1.170 | 1.200 | 1.170 | 1.200 | 1.200 | 2,140 |
| 2026-06-12 | 1.100 | 1.130 | 1.100 | 1.130 | 1.130 | 24 |
| 2026-06-11 | 1.160 | 1.160 | 1.130 | 1.130 | 1.130 | 9 |
| 2026-06-10 | 1.150 | 1.150 | 1.080 | 1.120 | 1.120 | 33 |
| 2026-06-09 | 1.170 | 1.170 | 1.080 | 1.120 | 1.120 | 227 |
| 2026-06-08 | 1.180 | 1.180 | 1.100 | 1.100 | 1.100 | 4,528 |
| 2026-06-05 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 454 |
| 2026-06-04 | 1.120 | 1.160 | 1.120 | 1.160 | 1.160 | 1 |
| 2026-06-03 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 5 |
| 2026-06-02 | 1.180 | 1.190 | 1.180 | 1.190 | 1.190 | 5 |
| 2026-06-01 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 508 |
| 2026-05-29 | 1.130 | 1.150 | 1.130 | 1.150 | 1.150 | 508 |
| 2026-05-28 | 1.140 | 1.160 | 1.140 | 1.160 | 1.160 | 162 |
| 2026-05-27 | 1.180 | 1.220 | 1.180 | 1.190 | 1.190 | 2,135 |
| 2026-05-26 | 1.180 | 1.180 | 1.170 | 1.180 | 1.180 | 55 |
| 2026-05-25 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 2,002 |
| 2026-05-22 | 1.220 | 1.220 | 1.160 | 1.170 | 1.170 | 2,002 |
| 2026-05-21 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 512 |
| 2026-05-20 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 512 |
| 2026-05-19 | 1.290 | 1.290 | 1.150 | 1.150 | 1.150 | 585 |
| 2026-05-18 | 1.270 | 1.270 | 1.210 | 1.210 | 1.210 | 635 |
| 2026-05-15 | 1.260 | 1.280 | 1.220 | 1.280 | 1.280 | 513 |
| 2026-05-14 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 155 |
| 2026-05-13 | 1.210 | 1.220 | 1.200 | 1.200 | 1.200 | 362 |
| 2026-05-12 | 1.220 | 1.260 | 1.220 | 1.260 | 1.260 | 41 |
| 2026-05-11 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 50 |
| 2026-05-08 | 1.210 | 1.270 | 1.210 | 1.270 | 1.270 | 50 |
| 2026-05-07 | 1.230 | 1.250 | 1.200 | 1.250 | 1.250 | 602 |
| 2026-05-06 | 1.280 | 1.280 | 1.250 | 1.250 | 1.250 | 50 |
| 2026-05-05 | 1.200 | 1.260 | 1.200 | 1.240 | 1.240 | 2,238 |
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.