RealTech AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	1.230	1.230	1.200	1.230	1.230	2,377
2026-04-30	1.270	1.270	1.270	1.270	1.270	117
2026-04-29	1.310	1.310	1.220	1.270	1.270	117
2026-04-28	1.300	1.300	1.250	1.250	1.250	65
2026-04-27	1.300	1.320	1.250	1.250	1.250	804
2026-04-24	1.330	1.330	1.330	1.330	1.330	0
2026-04-23	1.370	1.370	1.330	1.330	1.330	7,002
2026-04-22	1.250	1.250	1.250	1.250	1.250	1,291
2026-04-21	1.280	1.280	1.240	1.250	1.250	1,291
2026-04-20	1.280	1.340	1.280	1.340	1.340	1,225
2026-04-17	1.240	1.370	1.240	1.340	1.340	24,939
2026-04-16	1.260	1.260	1.180	1.230	1.230	1,557
2026-04-15	1.190	1.250	1.150	1.200	1.200	11,184
2026-04-14	1.140	1.150	1.140	1.150	1.150	7,401
2026-04-13	1.060	1.110	1.060	1.110	1.110	4,883
2026-04-10	1.120	1.120	1.120	1.120	1.120	6,269
2026-04-09	1.090	1.090	1.090	1.090	1.090	6,269
2026-04-08	1.090	1.130	1.090	1.090	1.090	6,269
2026-04-07	1.090	1.090	1.040	1.070	1.070	1,465
2026-04-02	1.030	1.060	1.030	1.060	1.060	13
2026-04-01	1.070	1.080	1.030	1.060	1.060	8,349
2026-03-31	1.090	1.110	1.070	1.110	1.110	2,067
2026-03-30	1.050	1.080	1.050	1.050	1.050	2,332
2026-03-27	1.090	1.090	1.090	1.090	1.090	44
2026-03-26	1.060	1.120	1.050	1.090	1.090	44
2026-03-25	1.090	1.090	1.090	1.090	1.090	1
2026-03-24	1.050	1.090	1.050	1.090	1.090	1
2026-03-23	1.060	1.080	1.050	1.080	1.080	1,550
2026-03-20	1.100	1.120	1.100	1.120	1.120	50
2026-03-19	1.140	1.140	1.140	1.140	1.140	50
2026-03-18	1.140	1.140	1.100	1.140	1.140	3,407
2026-03-17	1.120	1.130	1.120	1.130	1.130	500
2026-03-16	1.120	1.120	1.090	1.090	1.090	201
2026-03-13	1.090	1.090	1.090	1.090	1.090	0
2026-03-12	1.050	1.090	1.050	1.090	1.090	10
2026-03-11	1.090	1.090	1.090	1.090	1.090	3,977
2026-03-10	1.090	1.100	1.050	1.100	1.100	3,977
2026-03-09	1.120	1.120	1.120	1.120	1.120	3,308
2026-03-06	1.130	1.130	1.130	1.130	1.130	3,308
2026-03-05	1.090	1.140	1.090	1.140	1.140	3,308
2026-03-04	1.110	1.130	1.090	1.110	1.110	1,294
2026-03-03	1.130	1.130	1.110	1.130	1.130	1,473
2026-03-02	1.160	1.160	1.160	1.160	1.160	100
2026-02-27	1.070	1.170	1.070	1.170	1.170	40,292
2026-02-26	1.120	1.120	1.050	1.100	1.100	6,929
2026-02-25	1.280	1.360	1.150	1.190	1.190	23,314
2026-02-24	1.280	1.290	1.140	1.170	1.170	47,892
2026-02-23	1.000	1.450	0.980	1.450	1.450	107,071
2026-02-20	0.975	1.050	0.975	1.020	1.020	38,664
2026-02-19	1.040	1.040	0.980	1.020	1.020	14,570
2026-02-18	0.985	1.190	0.985	1.090	1.090	43,399
2026-02-17	0.995	0.995	0.980	0.980	0.980	2
2026-02-16	0.965	0.980	0.965	0.980	0.980	985
2026-02-13	0.980	0.980	0.980	0.980	0.980	2,650
2026-02-12	0.965	0.980	0.960	0.980	0.980	2,650
2026-02-11	0.990	0.990	0.990	0.990	0.990	250
2026-02-10	0.990	0.990	0.980	0.980	0.980	5,000
2026-02-09	0.975	0.975	0.975	0.975	0.975	4,071
2026-02-06	0.960	0.960	0.960	0.960	0.960	4,071
2026-02-05	0.950	0.960	0.910	0.960	0.960	26,508

← NewerPage 3 of 16 · 907 trading daysOlder →

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.