RealTech AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | 1.130 | 1.130 | 1.080 | 1.080 | 1.080 | 36 |
| 2025-04-10 | 1.050 | 1.110 | 1.050 | 1.080 | 1.080 | 1,150 |
| 2025-04-07 | 1.160 | 1.160 | 1.140 | 1.140 | 1.140 | 2,015 |
| 2025-04-03 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 2,500 |
| 2025-04-02 | 1.180 | 1.200 | 1.150 | 1.200 | 1.200 | 7,763 |
| 2025-04-01 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 1,000 |
| 2025-03-31 | 1.200 | 1.210 | 1.170 | 1.210 | 1.210 | 2,670 |
| 2025-03-27 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 2,000 |
| 2025-03-26 | 1.250 | 1.250 | 1.240 | 1.240 | 1.240 | 1,000 |
| 2025-03-24 | 1.220 | 1.250 | 1.220 | 1.250 | 1.250 | 2,000 |
| 2025-03-20 | 1.220 | 1.270 | 1.220 | 1.270 | 1.270 | 15,000 |
| 2025-03-19 | 1.300 | 1.300 | 1.230 | 1.230 | 1.230 | 3,000 |
| 2025-03-18 | 1.380 | 1.430 | 1.320 | 1.350 | 1.350 | 13,458 |
| 2025-03-17 | 1.390 | 1.400 | 1.290 | 1.320 | 1.320 | 8,085 |
| 2025-03-14 | 1.160 | 1.400 | 1.160 | 1.340 | 1.340 | 33,290 |
| 2025-03-13 | 1.420 | 1.420 | 1.100 | 1.130 | 1.130 | 25,062 |
| 2025-03-12 | 1.280 | 1.370 | 1.180 | 1.370 | 1.370 | 29,100 |
| 2025-03-11 | 1.440 | 1.470 | 1.310 | 1.310 | 1.310 | 22,036 |
| 2025-03-10 | 2.000 | 2.080 | 1.450 | 1.460 | 1.460 | 105,889 |
| 2025-03-07 | 1.420 | 1.510 | 1.290 | 1.510 | 1.510 | 53,413 |
| 2025-03-06 | 1.270 | 1.380 | 1.270 | 1.340 | 1.340 | 8,371 |
| 2025-03-05 | 1.250 | 1.290 | 1.240 | 1.290 | 1.290 | 9,824 |
| 2025-03-04 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 50 |
| 2025-03-03 | 1.190 | 1.230 | 1.190 | 1.210 | 1.210 | 2,189 |
| 2025-02-28 | 1.180 | 1.250 | 1.120 | 1.210 | 1.210 | 8,984 |
| 2025-02-27 | 1.210 | 1.220 | 1.190 | 1.190 | 1.190 | 600 |
| 2025-02-26 | 1.150 | 1.200 | 1.150 | 1.200 | 1.200 | 14,110 |
| 2025-02-25 | 1.160 | 1.160 | 1.130 | 1.140 | 1.140 | 3,227 |
| 2025-02-24 | 1.150 | 1.150 | 1.140 | 1.140 | 1.140 | 73 |
| 2025-02-21 | 1.120 | 1.160 | 1.120 | 1.160 | 1.160 | 75 |
| 2025-02-20 | 1.140 | 1.150 | 1.120 | 1.150 | 1.150 | 632 |
| 2025-02-18 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 2,004 |
| 2025-02-17 | 1.100 | 1.130 | 1.100 | 1.120 | 1.120 | 405 |
| 2025-02-14 | 1.100 | 1.120 | 1.100 | 1.120 | 1.120 | 70 |
| 2025-02-13 | 1.110 | 1.120 | 1.110 | 1.120 | 1.120 | 1,700 |
| 2025-02-12 | 1.160 | 1.160 | 1.120 | 1.140 | 1.140 | 1,367 |
| 2025-02-11 | 1.090 | 1.140 | 1.090 | 1.120 | 1.120 | 4,751 |
| 2025-02-10 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 628 |
| 2025-02-07 | 1.080 | 1.140 | 1.080 | 1.140 | 1.140 | 1,576 |
| 2025-02-04 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 253 |
| 2025-02-03 | 1.120 | 1.120 | 1.090 | 1.090 | 1.090 | 350 |
| 2025-01-31 | 1.100 | 1.120 | 1.100 | 1.120 | 1.120 | 2,174 |
| 2025-01-28 | 1.100 | 1.100 | 1.080 | 1.100 | 1.100 | 15,606 |
| 2025-01-27 | 1.060 | 1.100 | 1.060 | 1.090 | 1.090 | 6,082 |
| 2025-01-24 | 1.110 | 1.110 | 1.090 | 1.110 | 1.110 | 1,309 |
| 2025-01-23 | 1.160 | 1.160 | 1.140 | 1.140 | 1.140 | 610 |
| 2025-01-21 | 1.110 | 1.140 | 1.110 | 1.140 | 1.140 | 6 |
| 2025-01-20 | 1.100 | 1.160 | 1.090 | 1.130 | 1.130 | 1,765 |
| 2025-01-16 | 1.090 | 1.200 | 1.090 | 1.150 | 1.150 | 9,909 |
| 2025-01-14 | 1.030 | 1.070 | 1.030 | 1.070 | 1.070 | 11 |
| 2025-01-13 | 1.090 | 1.090 | 1.070 | 1.070 | 1.070 | 900 |
| 2025-01-10 | 1.040 | 1.070 | 1.040 | 1.070 | 1.070 | 6,499 |
| 2025-01-09 | 1.040 | 1.100 | 1.040 | 1.100 | 1.100 | 5,261 |
| 2025-01-03 | 1.010 | 1.050 | 1.010 | 1.050 | 1.050 | 2,282 |
| 2025-01-02 | 1.040 | 1.070 | 1.040 | 1.070 | 1.070 | 1,142 |
| 2024-12-30 | 1.020 | 1.090 | 1.020 | 1.090 | 1.090 | 1,258 |
| 2024-12-27 | 1.090 | 1.090 | 1.080 | 1.090 | 1.090 | 410 |
| 2024-12-23 | 0.950 | 1.080 | 0.950 | 1.050 | 1.050 | 5,765 |
| 2024-12-20 | 1.000 | 1.000 | 0.910 | 0.910 | 0.910 | 3,805 |
| 2024-12-18 | 1.050 | 1.070 | 1.050 | 1.070 | 1.070 | 2,000 |
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.