Rcm Beteiligungs AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	1.590	1.590	1.550	1.550	1.550	400
2023-12-19	1.510	1.560	1.510	1.560	1.560	2,768
2023-12-18	1.510	1.510	1.510	1.510	1.510	402
2023-12-15	1.510	1.510	1.480	1.480	1.480	398
2023-12-14	1.510	1.510	1.480	1.480	1.480	433
2023-12-13	1.510	1.510	1.480	1.480	1.480	5,329
2023-12-12	1.510	1.510	1.480	1.480	1.480	326
2023-12-11	1.500	1.500	1.480	1.480	1.480	10,200
2023-12-08	1.510	1.510	1.480	1.480	1.480	198
2023-12-07	1.530	1.530	1.480	1.480	1.480	197
2023-12-06	1.530	1.530	1.500	1.500	1.500	234
2023-12-05	1.530	1.530	1.490	1.490	1.490	224
2023-12-04	1.530	1.530	1.490	1.490	1.490	222
2023-12-01	1.550	1.550	1.500	1.500	1.500	2,932
2023-11-30	1.550	1.550	1.500	1.500	1.500	185
2023-11-29	1.550	1.550	1.500	1.500	1.500	183
2023-11-28	1.520	1.520	1.500	1.500	1.500	182
2023-11-27	1.520	1.520	1.470	1.470	1.470	199
2023-11-24	1.540	1.540	1.460	1.470	1.470	4,474
2023-11-23	1.560	1.560	1.500	1.510	1.510	2,864
2023-11-22	1.540	1.540	1.510	1.510	1.510	100
2023-11-21	1.580	1.580	1.480	1.510	1.510	235
2023-11-20	1.510	1.560	1.510	1.530	1.530	3,097
2023-11-17	1.550	1.550	1.510	1.510	1.510	96
2023-11-16	1.550	1.550	1.510	1.510	1.510	95
2023-11-15	1.550	1.550	1.510	1.510	1.510	95
2023-11-14	1.550	1.550	1.510	1.510	1.510	94
2023-11-13	1.550	1.550	1.510	1.510	1.510	99
2023-11-10	1.550	1.550	1.510	1.510	1.510	82
2023-11-09	1.570	1.570	1.520	1.520	1.520	98
2023-11-08	1.580	1.580	1.500	1.520	1.520	2,572
2023-11-07	1.580	1.580	1.540	1.540	1.540	66
2023-11-06	1.580	1.580	1.540	1.540	1.540	68
2023-11-03	1.580	1.580	1.540	1.540	1.540	63
2023-11-02	1.580	1.580	1.540	1.540	1.540	67
2023-11-01	1.580	1.580	1.540	1.540	1.540	70
2023-10-31	1.580	1.580	1.580	1.580	1.580	71
2023-10-30	1.570	1.580	1.570	1.580	1.580	1,537
2023-10-27	1.530	1.540	1.530	1.540	1.540	52
2023-10-26	1.570	1.570	1.540	1.540	1.540	68
2023-10-25	1.640	1.640	1.540	1.540	1.540	2,402
2023-10-24	1.640	1.640	1.600	1.600	1.600	38
2023-10-23	1.640	1.640	1.600	1.600	1.600	38
2023-10-20	1.640	1.640	1.600	1.600	1.600	39
2023-10-19	1.640	1.640	1.600	1.600	1.600	39
2023-10-18	1.640	1.640	1.600	1.600	1.600	40
2023-10-17	1.640	1.640	1.600	1.600	1.600	39
2023-10-16	1.670	1.670	1.580	1.600	1.600	533
2023-10-13	1.670	1.670	1.630	1.630	1.630	32
2023-10-12	1.670	1.670	1.620	1.620	1.620	32
2023-10-11	1.670	1.670	1.630	1.630	1.630	56
2023-10-10	1.670	1.670	1.630	1.630	1.630	55
2023-10-09	1.580	1.680	1.580	1.630	1.630	173
2023-10-06	1.680	1.680	1.640	1.640	1.640	53
2023-10-05	1.680	1.680	1.640	1.640	1.640	54
2023-10-04	1.680	1.680	1.590	1.640	1.640	367
2023-10-03	1.680	1.680	1.640	1.640	1.640	52
2023-10-02	1.680	1.680	1.640	1.640	1.640	58
2023-09-29	1.690	1.690	1.650	1.650	1.650	60
2023-09-28	1.700	1.700	1.610	1.650	1.650	1,281

← NewerPage 13 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-08-04	0.0700 EUR
2021-08-20	0.0700 EUR
2020-09-29	0.0600 EUR
2019-08-21	0.0600 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.