RealTech AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-27 | 1.160 | 1.200 | 1.160 | 1.200 | 1.200 | 50 |
| 2024-06-26 | 1.150 | 1.200 | 1.150 | 1.200 | 1.200 | 2,230 |
| 2024-06-25 | 1.160 | 1.200 | 1.150 | 1.200 | 1.200 | 4,602 |
| 2024-06-24 | 1.140 | 1.200 | 1.140 | 1.170 | 1.170 | 1,062 |
| 2024-06-21 | 1.140 | 1.190 | 1.140 | 1.190 | 1.190 | 4,413 |
| 2024-06-19 | 1.120 | 1.160 | 1.120 | 1.160 | 1.160 | 78 |
| 2024-06-18 | 1.140 | 1.150 | 1.140 | 1.150 | 1.150 | 100 |
| 2024-06-17 | 1.150 | 1.190 | 1.150 | 1.170 | 1.170 | 533 |
| 2024-06-12 | 1.250 | 1.250 | 1.200 | 1.200 | 1.200 | 1,000 |
| 2024-06-11 | 1.250 | 1.250 | 1.210 | 1.210 | 1.210 | 373 |
| 2024-06-10 | 1.250 | 1.260 | 1.210 | 1.210 | 1.210 | 2,173 |
| 2024-06-06 | 1.160 | 1.210 | 1.160 | 1.210 | 1.210 | 2,895 |
| 2024-06-05 | 1.160 | 1.250 | 1.160 | 1.210 | 1.210 | 606 |
| 2024-06-04 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 73 |
| 2024-05-31 | 1.240 | 1.240 | 1.210 | 1.210 | 1.210 | 273 |
| 2024-05-29 | 1.180 | 1.260 | 1.180 | 1.260 | 1.260 | 2,749 |
| 2024-05-28 | 1.250 | 1.280 | 1.250 | 1.280 | 1.280 | 1,410 |
| 2024-05-27 | 1.200 | 1.290 | 1.200 | 1.210 | 1.210 | 1,249 |
| 2024-05-24 | 1.260 | 1.260 | 1.230 | 1.230 | 1.230 | 1,000 |
| 2024-05-23 | 1.290 | 1.290 | 1.260 | 1.260 | 1.260 | 190 |
| 2024-05-21 | 1.200 | 1.240 | 1.200 | 1.230 | 1.230 | 9,073 |
| 2024-05-17 | 1.280 | 1.330 | 1.210 | 1.250 | 1.250 | 31,811 |
| 2024-05-16 | 1.280 | 1.290 | 1.210 | 1.230 | 1.230 | 4,653 |
| 2024-05-15 | 1.330 | 1.360 | 1.220 | 1.250 | 1.250 | 5,814 |
| 2024-05-14 | 1.290 | 1.320 | 1.280 | 1.280 | 1.280 | 6,527 |
| 2024-05-13 | 1.300 | 1.300 | 1.270 | 1.270 | 1.270 | 6,973 |
| 2024-05-10 | 1.240 | 1.320 | 1.210 | 1.240 | 1.240 | 8,948 |
| 2024-05-09 | 1.270 | 1.270 | 1.250 | 1.250 | 1.250 | 250 |
| 2024-05-08 | 1.280 | 1.280 | 1.240 | 1.240 | 1.240 | 1,500 |
| 2024-05-07 | 1.280 | 1.280 | 1.250 | 1.250 | 1.250 | 16,504 |
| 2024-05-03 | 1.310 | 1.310 | 1.270 | 1.270 | 1.270 | 5,144 |
| 2024-05-02 | 1.260 | 1.270 | 1.260 | 1.270 | 1.270 | 1,184 |
| 2024-04-30 | 1.250 | 1.250 | 1.220 | 1.240 | 1.240 | 7,875 |
| 2024-04-29 | 1.160 | 1.190 | 1.160 | 1.190 | 1.190 | 150 |
| 2024-04-26 | 1.050 | 1.150 | 1.050 | 1.150 | 1.150 | 2,246 |
| 2024-04-25 | 1.110 | 1.140 | 1.090 | 1.090 | 1.090 | 2,295 |
| 2024-04-24 | 1.190 | 1.190 | 1.150 | 1.150 | 1.150 | 4,000 |
| 2024-04-22 | 1.140 | 1.140 | 1.130 | 1.130 | 1.130 | 1,500 |
| 2024-04-19 | 1.150 | 1.150 | 1.060 | 1.060 | 1.060 | 2,381 |
| 2024-04-17 | 1.140 | 1.180 | 1.140 | 1.180 | 1.180 | 400 |
| 2024-04-15 | 1.110 | 1.170 | 1.080 | 1.170 | 1.170 | 1,260 |
| 2024-04-12 | 1.200 | 1.200 | 1.110 | 1.110 | 1.110 | 2,420 |
| 2024-04-11 | 1.220 | 1.220 | 1.200 | 1.200 | 1.200 | 550 |
| 2024-04-08 | 1.190 | 1.190 | 1.140 | 1.180 | 1.180 | 2,068 |
| 2024-04-05 | 1.160 | 1.210 | 1.140 | 1.150 | 1.150 | 6,631 |
| 2024-04-04 | 1.160 | 1.160 | 1.120 | 1.120 | 1.120 | 99 |
| 2024-04-03 | 1.150 | 1.220 | 1.110 | 1.110 | 1.110 | 4,450 |
| 2024-04-02 | 1.030 | 1.110 | 1.030 | 1.110 | 1.110 | 10,889 |
| 2024-03-28 | 0.945 | 1.250 | 0.940 | 0.990 | 0.990 | 64,481 |
| 2024-03-22 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 995 |
| 2024-03-21 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 227 |
| 2024-03-13 | 0.880 | 0.905 | 0.880 | 0.905 | 0.905 | 5 |
| 2024-03-12 | 0.900 | 0.900 | 0.890 | 0.890 | 0.890 | 2,048 |
| 2024-03-07 | 0.900 | 0.970 | 0.900 | 0.940 | 0.940 | 572 |
| 2024-03-06 | 0.915 | 0.940 | 0.910 | 0.940 | 0.940 | 11,887 |
| 2024-03-05 | 0.910 | 0.920 | 0.910 | 0.920 | 0.920 | 2,000 |
| 2024-03-04 | 0.905 | 0.910 | 0.905 | 0.910 | 0.910 | 6,600 |
| 2024-02-29 | 0.910 | 0.950 | 0.910 | 0.925 | 0.925 | 10,357 |
| 2024-02-26 | 0.850 | 0.850 | 0.750 | 0.790 | 0.790 | 7,951 |
| 2024-02-23 | 0.895 | 0.900 | 0.895 | 0.900 | 0.900 | 2,900 |
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.