RealTech AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-16 | 1.010 | 1.030 | 1.010 | 1.030 | 1.030 | 1,500 |
| 2024-12-12 | 1.020 | 1.050 | 1.000 | 1.050 | 1.050 | 7,500 |
| 2024-12-06 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 849 |
| 2024-12-03 | 1.000 | 1.000 | 0.970 | 0.970 | 0.970 | 4,013 |
| 2024-11-28 | 1.000 | 1.030 | 1.000 | 1.030 | 1.030 | 100 |
| 2024-11-25 | 1.020 | 1.030 | 1.020 | 1.030 | 1.030 | 2,000 |
| 2024-11-21 | 0.970 | 1.010 | 0.970 | 1.010 | 1.010 | 106 |
| 2024-11-20 | 1.020 | 1.020 | 0.970 | 1.010 | 1.010 | 2,855 |
| 2024-11-19 | 1.000 | 1.050 | 0.985 | 0.985 | 0.985 | 8,023 |
| 2024-11-18 | 1.000 | 1.030 | 1.000 | 1.030 | 1.030 | 21 |
| 2024-11-12 | 1.000 | 1.050 | 1.000 | 1.020 | 1.020 | 3,368 |
| 2024-11-11 | 0.990 | 0.990 | 0.985 | 0.985 | 0.985 | 2,200 |
| 2024-11-07 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 100 |
| 2024-10-30 | 0.930 | 0.980 | 0.930 | 0.980 | 0.980 | 5,940 |
| 2024-10-29 | 0.930 | 1.000 | 0.930 | 1.000 | 1.000 | 2,074 |
| 2024-10-25 | 0.960 | 0.985 | 0.960 | 0.985 | 0.985 | 2,072 |
| 2024-10-23 | 1.020 | 1.020 | 0.960 | 1.010 | 1.010 | 82 |
| 2024-10-22 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 179 |
| 2024-10-15 | 0.940 | 0.990 | 0.940 | 0.990 | 0.990 | 198 |
| 2024-10-10 | 1.010 | 1.010 | 0.980 | 0.980 | 0.980 | 198 |
| 2024-10-09 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 1,000 |
| 2024-10-08 | 0.960 | 0.960 | 0.920 | 0.920 | 0.920 | 380 |
| 2024-10-07 | 1.010 | 1.010 | 1.000 | 1.000 | 1.000 | 200 |
| 2024-10-03 | 0.990 | 0.990 | 0.925 | 0.925 | 0.925 | 5,464 |
| 2024-10-01 | 1.020 | 1.020 | 1.010 | 1.010 | 1.010 | 2,000 |
| 2024-09-30 | 1.050 | 1.070 | 1.050 | 1.070 | 1.070 | 2,000 |
| 2024-09-27 | 1.050 | 1.050 | 1.000 | 1.050 | 1.050 | 9,331 |
| 2024-09-26 | 1.070 | 1.090 | 1.070 | 1.090 | 1.090 | 383 |
| 2024-09-25 | 1.090 | 1.090 | 1.050 | 1.050 | 1.050 | 2,020 |
| 2024-09-19 | 1.030 | 1.060 | 1.030 | 1.060 | 1.060 | 500 |
| 2024-09-12 | 1.040 | 1.080 | 1.040 | 1.080 | 1.080 | 26 |
| 2024-09-11 | 0.995 | 1.080 | 0.995 | 1.080 | 1.080 | 2,010 |
| 2024-09-10 | 1.080 | 1.080 | 1.040 | 1.040 | 1.040 | 1 |
| 2024-09-06 | 1.110 | 1.110 | 1.040 | 1.040 | 1.040 | 8,107 |
| 2024-09-03 | 1.050 | 1.130 | 1.050 | 1.130 | 1.130 | 418 |
| 2024-09-02 | 1.080 | 1.130 | 1.050 | 1.090 | 1.090 | 66 |
| 2024-08-29 | 1.120 | 1.120 | 1.110 | 1.120 | 1.120 | 2,180 |
| 2024-08-28 | 1.090 | 1.100 | 1.090 | 1.100 | 1.100 | 1,711 |
| 2024-08-27 | 1.050 | 1.090 | 1.050 | 1.090 | 1.090 | 3 |
| 2024-08-23 | 1.110 | 1.150 | 1.110 | 1.150 | 1.150 | 16 |
| 2024-08-22 | 1.060 | 1.080 | 1.060 | 1.080 | 1.080 | 200 |
| 2024-08-16 | 1.120 | 1.130 | 1.090 | 1.100 | 1.100 | 2,551 |
| 2024-08-15 | 1.110 | 1.120 | 1.080 | 1.080 | 1.080 | 2,932 |
| 2024-08-14 | 1.020 | 1.080 | 1.020 | 1.070 | 1.070 | 8,356 |
| 2024-08-12 | 0.965 | 0.990 | 0.965 | 0.990 | 0.990 | 20 |
| 2024-08-09 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 7,500 |
| 2024-08-08 | 0.965 | 0.980 | 0.965 | 0.980 | 0.980 | 64 |
| 2024-08-07 | 1.010 | 1.010 | 0.990 | 0.990 | 0.990 | 41 |
| 2024-08-06 | 1.060 | 1.060 | 0.985 | 0.985 | 0.985 | 8,872 |
| 2024-08-05 | 1.030 | 1.050 | 0.990 | 1.030 | 1.030 | 8,518 |
| 2024-08-02 | 1.050 | 1.050 | 0.960 | 0.985 | 0.985 | 4,763 |
| 2024-08-01 | 1.160 | 1.160 | 1.130 | 1.130 | 1.130 | 4,000 |
| 2024-07-26 | 1.190 | 1.210 | 1.190 | 1.210 | 1.210 | 328 |
| 2024-07-25 | 1.190 | 1.200 | 1.190 | 1.200 | 1.200 | 100 |
| 2024-07-10 | 1.190 | 1.190 | 1.170 | 1.170 | 1.170 | 5,343 |
| 2024-07-09 | 1.250 | 1.260 | 1.220 | 1.220 | 1.220 | 74 |
| 2024-07-08 | 1.180 | 1.220 | 1.160 | 1.220 | 1.220 | 4,148 |
| 2024-07-05 | 1.110 | 1.150 | 1.110 | 1.150 | 1.150 | 1,415 |
| 2024-07-01 | 1.160 | 1.200 | 1.160 | 1.200 | 1.200 | 150 |
| 2024-06-28 | 1.240 | 1.240 | 1.200 | 1.200 | 1.200 | 138 |
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.