RealTech AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	1.050	1.100	1.020	1.040	1.040	32,956
2026-10-16	0.995	0.995	0.990	0.995	0.995	2,492
2026-10-15	1.010	1.010	0.940	0.995	0.995	2,492
2026-10-14	0.990	1.040	0.980	1.010	1.010	982
2026-10-13	0.990	1.000	0.970	0.990	0.990	54
2026-10-12	1.020	1.020	0.990	0.990	0.990	1,512
2026-10-09	1.040	1.040	1.020	1.020	1.020	401
2026-10-08	1.020	1.020	0.990	1.020	1.020	877
2026-10-07	1.050	1.050	1.020	1.020	1.020	20
2026-10-06	1.020	1.020	1.020	1.020	1.020	9
2026-10-05	1.020	1.050	1.020	1.020	1.020	9
2026-10-02	1.020	1.050	0.980	1.030	1.030	5,040
2026-10-01	1.030	1.050	1.010	1.020	1.020	2,518
2026-09-30	1.030	1.050	1.030	1.030	1.030	218
2026-09-29	1.030	1.050	1.030	1.030	1.030	7
2026-09-28	1.050	1.050	1.010	1.030	1.030	251
2026-09-25	1.030	1.030	1.030	1.030	1.030	14
2026-09-24	1.030	1.050	1.030	1.030	1.030	14
2026-09-23	1.030	1.050	1.000	1.030	1.030	154
2026-09-22	1.060	1.070	1.000	1.050	1.050	7,608
2026-09-21	1.060	1.060	1.060	1.060	1.060	22
2026-09-18	1.060	1.090	1.060	1.090	1.090	22
2026-09-17	1.060	1.060	1.060	1.060	1.060	43
2026-09-16	1.090	1.090	1.060	1.090	1.090	43
2026-09-15	1.060	1.060	1.060	1.060	1.060	8
2026-09-14	1.060	1.060	1.060	1.060	1.060	8
2026-09-11	1.060	1.060	1.060	1.060	1.060	8
2026-09-10	1.060	1.090	1.060	1.090	1.090	28
2026-09-09	1.050	1.050	1.050	1.050	1.050	48
2026-09-08	1.050	1.070	1.020	1.050	1.050	48
2026-09-07	1.020	1.020	1.020	1.020	1.020	140
2026-09-04	1.020	1.020	1.020	1.020	1.020	140
2026-09-03	1.050	1.050	1.050	1.050	1.050	3,000
2026-09-02	1.050	1.050	1.050	1.050	1.050	3,000
2026-09-01	1.050	1.050	1.050	1.050	1.050	3,000
2026-08-31	1.030	1.050	1.030	1.050	1.050	3,000
2026-08-28	1.090	1.090	1.070	1.070	1.070	9
2026-08-27	1.080	1.080	1.020	1.060	1.060	28
2026-08-26	1.060	1.060	1.060	1.060	1.060	57
2026-08-25	1.090	1.090	1.020	1.060	1.060	57
2026-08-24	1.090	1.090	1.060	1.060	1.060	20
2026-08-21	1.100	1.100	1.040	1.060	1.060	2,104
2026-08-20	1.070	1.070	1.040	1.040	1.040	502
2026-08-19	1.060	1.090	1.060	1.080	1.080	342
2026-08-18	1.110	1.110	1.100	1.100	1.100	2,190
2026-08-17	1.140	1.140	1.140	1.140	1.140	95
2026-08-14	1.150	1.150	1.150	1.150	1.150	95
2026-08-13	1.150	1.150	1.150	1.150	1.150	95
2026-08-12	1.150	1.150	1.110	1.150	1.150	95
2026-08-11	1.160	1.160	1.150	1.150	1.150	9
2026-08-10	1.150	1.160	1.130	1.130	1.130	175
2026-08-07	1.100	1.130	1.100	1.130	1.130	1,104
2026-08-06	1.120	1.120	1.060	1.100	1.100	993
2026-08-05	1.120	1.120	1.080	1.080	1.080	1
2026-08-04	1.120	1.120	1.090	1.090	1.090	10
2026-08-03	1.120	1.120	1.080	1.080	1.080	1
2026-07-31	1.120	1.120	1.120	1.120	1.120	1
2026-07-30	1.090	1.090	1.090	1.090	1.090	18
2026-07-29	1.110	1.110	1.110	1.110	1.110	18
2026-07-28	1.050	1.080	1.050	1.080	1.080	2,500

Page 1 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.