RealTech AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	1.000	1.000	0.970	0.975	0.975	3,000
2026-02-03	0.935	0.965	0.935	0.965	0.965	150
2026-02-02	0.950	0.970	0.950	0.970	0.970	1,000
2026-01-30	0.960	0.960	0.925	0.955	0.955	1,700
2026-01-29	0.965	0.965	0.925	0.955	0.955	704
2026-01-28	0.980	0.980	0.980	0.980	0.980	18
2026-01-27	0.965	0.980	0.965	0.980	0.980	18
2026-01-26	0.975	0.975	0.975	0.975	0.975	2,089
2026-01-23	0.950	0.960	0.925	0.960	0.960	2,089
2026-01-22	0.985	0.985	0.985	0.985	0.985	2,134
2026-01-21	0.980	0.980	0.975	0.975	0.975	2,134
2026-01-20	0.985	1.020	0.980	1.000	1.000	235
2026-01-19	1.000	1.000	1.000	1.000	1.000	2,000
2026-01-16	1.000	1.010	1.000	1.010	1.010	2,000
2026-01-15	1.010	1.030	1.010	1.030	1.030	500
2026-01-14	1.010	1.050	1.010	1.040	1.040	2,700
2026-01-13	1.040	1.040	1.030	1.030	1.030	33
2026-01-12	1.030	1.060	1.010	1.040	1.040	1,626
2026-01-09	0.990	1.100	0.990	1.070	1.070	47,987
2026-01-08	0.950	0.975	0.950	0.975	0.975	300
2026-01-07	0.925	0.965	0.925	0.965	0.965	11
2026-01-06	0.955	0.955	0.955	0.955	0.955	5,151
2026-01-05	0.955	0.955	0.955	0.955	0.955	5,151
2026-01-02	0.920	0.970	0.920	0.970	0.970	5,151
2025-12-30	0.970	0.970	0.940	0.940	0.940	22
2025-12-29	0.915	0.990	0.915	0.945	0.945	11,600
2025-12-23	0.955	0.955	0.955	0.955	0.955	2,900
2025-12-22	0.920	0.950	0.920	0.950	0.950	2,900
2025-12-19	0.930	0.955	0.930	0.955	0.955	403
2025-12-18	0.995	0.995	0.995	0.995	0.995	2,150
2025-12-17	0.995	0.995	0.995	0.995	0.995	5,664
2025-12-16	0.995	0.995	0.995	0.995	0.995	14,989
2025-12-15	0.955	0.955	0.955	0.955	0.955	14,989
2025-12-12	0.955	0.955	0.955	0.955	0.955	100
2025-12-11	0.950	0.955	0.950	0.955	0.955	100
2025-12-10	0.945	0.945	0.945	0.945	0.945	4,055
2025-12-09	0.945	0.945	0.930	0.940	0.940	4,055
2025-12-08	0.965	0.970	0.950	0.950	0.950	4,492
2025-12-05	0.960	0.960	0.915	0.915	0.915	2,055
2025-12-04	0.960	0.960	0.960	0.960	0.960	1
2025-12-03	0.990	0.990	0.970	0.970	0.970	3,168
2025-12-02	0.935	0.960	0.935	0.960	0.960	24
2025-12-01	0.950	0.950	0.950	0.950	0.950	0
2025-11-28	0.940	0.940	0.940	0.940	0.940	278
2025-11-27	0.950	0.950	0.950	0.950	0.950	0
2025-11-26	0.950	0.950	0.950	0.950	0.950	0
2025-11-25	0.950	0.955	0.950	0.955	0.955	1,000
2025-11-24	0.925	0.965	0.925	0.965	0.965	1,845
2025-11-21	0.935	0.955	0.935	0.955	0.955	4,370
2025-11-20	0.985	0.985	0.960	0.960	0.960	100
2025-11-19	0.955	0.955	0.955	0.955	0.955	500
2025-11-18	0.940	0.980	0.940	0.970	0.970	2,621
2025-11-17	0.955	0.970	0.955	0.970	0.970	1,000
2025-11-14	0.945	0.975	0.945	0.975	0.975	375
2025-11-13	0.980	0.980	0.980	0.980	0.980	362
2025-11-12	0.950	1.000	0.950	0.980	0.980	2,271
2025-11-11	0.940	0.975	0.940	0.975	0.975	1,505
2025-11-10	1.030	1.030	1.030	1.030	1.030	6,000
2025-11-07	1.030	1.030	1.030	1.030	1.030	27,143
2025-11-06	1.030	1.030	1.030	1.030	1.030	3,000

← NewerPage 4 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.