Rcm Beteiligungs AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	1.270	1.270	1.240	1.240	1.240	354
2025-11-10	1.250	1.250	1.250	1.250	1.250	20,178
2025-11-07	1.250	1.250	1.250	1.250	1.250	2,096
2025-11-06	1.290	1.290	1.250	1.250	1.250	215
2025-11-05	1.280	1.280	1.280	1.280	1.280	135
2025-11-04	1.290	1.290	1.280	1.280	1.280	150
2025-11-03	1.290	1.290	1.280	1.280	1.280	2,404
2025-10-31	1.310	1.310	1.280	1.280	1.280	103
2025-10-30	1.310	1.310	1.280	1.280	1.280	119
2025-10-29	1.310	1.310	1.290	1.290	1.290	117
2025-10-28	1.310	1.310	1.280	1.280	1.280	116
2025-10-27	1.310	1.310	1.290	1.290	1.290	115
2025-10-24	1.310	1.310	1.290	1.290	1.290	109
2025-10-23	1.310	1.310	1.290	1.290	1.290	112
2025-10-22	1.310	1.310	1.290	1.290	1.290	111
2025-10-21	1.310	1.310	1.290	1.290	1.290	110
2025-10-20	1.340	1.340	1.290	1.290	1.290	108
2025-10-17	1.340	1.340	1.310	1.310	1.310	106
2025-10-16	1.340	1.340	1.300	1.300	1.300	106
2025-10-15	1.340	1.340	1.300	1.300	1.300	105
2025-10-14	1.320	1.320	1.290	1.290	1.290	1,728
2025-10-13	1.320	1.320	1.270	1.270	1.270	82
2025-10-10	1.320	1.330	1.280	1.280	1.280	5,020
2025-10-09	1.320	1.320	1.280	1.280	1.280	20
2025-10-08	1.280	1.280	1.280	1.280	1.280	20
2025-10-07	1.340	1.340	1.280	1.280	1.280	1,300
2025-10-06	1.310	1.310	1.310	1.310	1.310	157
2025-10-03	1.310	1.310	1.310	1.310	1.310	5
2025-10-02	1.340	1.340	1.310	1.310	1.310	5
2025-10-01	1.340	1.340	1.310	1.310	1.310	6
2025-09-30	1.300	1.300	1.300	1.300	1.300	6
2025-09-29	1.320	1.320	1.300	1.300	1.300	7
2025-09-26	1.320	1.320	1.300	1.300	1.300	7
2025-09-25	1.320	1.320	1.300	1.300	1.300	8
2025-09-24	1.320	1.320	1.300	1.300	1.300	9
2025-09-23	1.320	1.320	1.300	1.300	1.300	9
2025-09-22	1.300	1.300	1.300	1.300	1.300	9
2025-09-19	1.320	1.320	1.300	1.300	1.300	11
2025-09-18	1.320	1.320	1.300	1.300	1.300	10
2025-09-17	1.320	1.320	1.300	1.300	1.300	12
2025-09-16	1.320	1.320	1.300	1.300	1.300	16
2025-09-15	1.320	1.320	1.280	1.290	1.290	45
2025-09-12	1.320	1.320	1.290	1.290	1.290	9
2025-09-11	1.320	1.320	1.300	1.300	1.300	17
2025-09-10	1.320	1.320	1.300	1.300	1.300	17
2025-09-09	1.320	1.320	1.300	1.300	1.300	52
2025-09-08	1.300	1.300	1.300	1.300	1.300	55
2025-09-05	1.320	1.320	1.300	1.300	1.300	50
2025-09-04	1.320	1.320	1.300	1.300	1.300	60
2025-09-03	1.340	1.340	1.310	1.310	1.310	64
2025-09-02	1.340	1.340	1.310	1.310	1.310	63
2025-09-01	1.340	1.340	1.310	1.310	1.310	63
2025-08-29	1.310	1.310	1.300	1.300	1.300	60
2025-08-28	1.310	1.310	1.300	1.300	1.300	61
2025-08-27	1.310	1.310	1.300	1.300	1.300	60
2025-08-26	1.310	1.310	1.300	1.300	1.300	60
2025-08-25	1.310	1.310	1.300	1.300	1.300	59
2025-08-22	1.310	1.310	1.300	1.300	1.300	55
2025-08-21	1.310	1.310	1.300	1.300	1.300	55
2025-08-20	1.310	1.310	1.300	1.300	1.300	55

← NewerPage 5 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.