RealTech AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 3,900 |
| 2025-08-12 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 3,900 |
| 2025-08-11 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 3,900 |
| 2025-08-08 | 0.995 | 0.995 | 0.995 | 0.995 | 0.995 | 11,364 |
| 2025-08-07 | 0.995 | 0.995 | 0.995 | 0.995 | 0.995 | 11,364 |
| 2025-08-06 | 0.995 | 0.995 | 0.995 | 0.995 | 0.995 | 11,364 |
| 2025-08-05 | 0.990 | 1.000 | 0.980 | 1.000 | 1.000 | 11,364 |
| 2025-08-04 | 1.060 | 1.060 | 0.940 | 0.965 | 0.965 | 60,796 |
| 2025-08-01 | 1.010 | 1.050 | 0.980 | 1.000 | 1.000 | 16,825 |
| 2025-07-31 | 1.050 | 1.050 | 1.030 | 1.030 | 1.030 | 2,000 |
| 2025-07-30 | 1.070 | 1.080 | 1.020 | 1.020 | 1.020 | 533 |
| 2025-07-29 | 1.040 | 1.060 | 1.040 | 1.060 | 1.060 | 1,661 |
| 2025-07-28 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 195 |
| 2025-07-25 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 195 |
| 2025-07-24 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 195 |
| 2025-07-23 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 195 |
| 2025-07-22 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 4,384 |
| 2025-07-21 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 4,384 |
| 2025-07-18 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 2,500 |
| 2025-07-17 | 1.020 | 1.030 | 1.000 | 1.030 | 1.030 | 2,500 |
| 2025-07-16 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 50 |
| 2025-07-15 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 50 |
| 2025-07-14 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 50 |
| 2025-07-11 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 50 |
| 2025-07-10 | 1.010 | 1.030 | 1.010 | 1.030 | 1.030 | 50 |
| 2025-07-09 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 500 |
| 2025-07-08 | 1.000 | 1.020 | 1.000 | 1.020 | 1.020 | 98 |
| 2025-07-07 | 1.060 | 1.060 | 1.040 | 1.040 | 1.040 | 500 |
| 2025-07-04 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 200 |
| 2025-07-03 | 1.040 | 1.040 | 1.030 | 1.030 | 1.030 | 4,000 |
| 2025-07-02 | 1.080 | 1.090 | 1.060 | 1.060 | 1.060 | 6,739 |
| 2025-07-01 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 1,390 |
| 2025-06-30 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 6,830 |
| 2025-06-27 | 0.985 | 1.000 | 0.985 | 1.000 | 1.000 | 520 |
| 2025-06-26 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 3,539 |
| 2025-06-25 | 1.000 | 1.010 | 0.995 | 1.000 | 1.000 | 3,539 |
| 2025-06-24 | 1.020 | 1.020 | 0.995 | 0.995 | 0.995 | 7 |
| 2025-06-23 | 1.000 | 1.020 | 1.000 | 1.020 | 1.020 | 5,079 |
| 2025-06-20 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 2,293 |
| 2025-06-17 | 0.985 | 1.010 | 0.985 | 1.010 | 1.010 | 15 |
| 2025-06-16 | 1.000 | 1.010 | 1.000 | 1.010 | 1.010 | 4,000 |
| 2025-06-12 | 1.000 | 1.030 | 1.000 | 1.030 | 1.030 | 916 |
| 2025-05-28 | 1.040 | 1.040 | 1.010 | 1.020 | 1.020 | 6,468 |
| 2025-05-27 | 1.040 | 1.040 | 0.980 | 0.980 | 0.980 | 9,776 |
| 2025-05-23 | 1.000 | 1.030 | 1.000 | 1.030 | 1.030 | 3,000 |
| 2025-05-22 | 1.000 | 1.030 | 1.000 | 1.030 | 1.030 | 3,877 |
| 2025-05-19 | 1.030 | 1.030 | 1.000 | 1.000 | 1.000 | 491 |
| 2025-05-14 | 1.030 | 1.030 | 1.010 | 1.010 | 1.010 | 867 |
| 2025-05-13 | 1.000 | 1.000 | 0.990 | 0.990 | 0.990 | 1,152 |
| 2025-05-12 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 7,500 |
| 2025-05-08 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 30 |
| 2025-05-07 | 1.010 | 1.010 | 1.000 | 1.000 | 1.000 | 1,000 |
| 2025-05-06 | 1.020 | 1.020 | 1.000 | 1.000 | 1.000 | 2,000 |
| 2025-05-05 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 559 |
| 2025-05-02 | 0.990 | 1.090 | 0.990 | 1.040 | 1.040 | 6,144 |
| 2025-04-29 | 1.050 | 1.050 | 0.975 | 0.975 | 0.975 | 536 |
| 2025-04-28 | 1.030 | 1.030 | 1.000 | 1.010 | 1.010 | 12,097 |
| 2025-04-24 | 1.070 | 1.070 | 1.030 | 1.030 | 1.030 | 3,022 |
| 2025-04-22 | 1.030 | 1.060 | 1.030 | 1.060 | 1.060 | 300 |
| 2025-04-17 | 1.120 | 1.120 | 1.080 | 1.080 | 1.080 | 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.