Rcm Beteiligungs AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 1.400 | 1.400 | 1.360 | 1.360 | 1.360 | 118 |
| 2024-11-27 | 1.380 | 1.380 | 1.360 | 1.360 | 1.360 | 130 |
| 2024-11-26 | 1.380 | 1.380 | 1.340 | 1.340 | 1.340 | 131 |
| 2024-11-25 | 1.360 | 1.360 | 1.340 | 1.340 | 1.340 | 131 |
| 2024-11-22 | 1.360 | 1.360 | 1.310 | 1.310 | 1.310 | 131 |
| 2024-11-21 | 1.360 | 1.360 | 1.310 | 1.310 | 1.310 | 131 |
| 2024-11-20 | 1.360 | 1.360 | 1.310 | 1.310 | 1.310 | 149 |
| 2024-11-19 | 1.360 | 1.360 | 1.310 | 1.310 | 1.310 | 171 |
| 2024-11-18 | 1.350 | 1.360 | 1.310 | 1.310 | 1.310 | 235 |
| 2024-11-15 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 0 |
| 2024-11-14 | 1.360 | 1.360 | 1.260 | 1.310 | 1.310 | 1,120 |
| 2024-11-13 | 1.340 | 1.340 | 1.310 | 1.310 | 1.310 | 243 |
| 2024-11-12 | 1.340 | 1.340 | 1.300 | 1.300 | 1.300 | 240 |
| 2024-11-11 | 1.340 | 1.340 | 1.300 | 1.300 | 1.300 | 238 |
| 2024-11-08 | 1.340 | 1.340 | 1.300 | 1.300 | 1.300 | 235 |
| 2024-11-07 | 1.320 | 1.320 | 1.300 | 1.300 | 1.300 | 232 |
| 2024-11-06 | 1.330 | 1.330 | 1.300 | 1.300 | 1.300 | 229 |
| 2024-11-05 | 1.330 | 1.330 | 1.290 | 1.290 | 1.290 | 227 |
| 2024-11-04 | 1.400 | 1.400 | 1.260 | 1.300 | 1.300 | 5,162 |
| 2024-11-01 | 1.400 | 1.400 | 1.370 | 1.370 | 1.370 | 160 |
| 2024-10-31 | 1.400 | 1.400 | 1.370 | 1.370 | 1.370 | 158 |
| 2024-10-30 | 1.360 | 1.380 | 1.360 | 1.360 | 1.360 | 1,145 |
| 2024-10-29 | 1.360 | 1.360 | 1.320 | 1.320 | 1.320 | 143 |
| 2024-10-28 | 1.360 | 1.360 | 1.310 | 1.310 | 1.310 | 142 |
| 2024-10-25 | 1.360 | 1.360 | 1.310 | 1.310 | 1.310 | 141 |
| 2024-10-24 | 1.350 | 1.350 | 1.310 | 1.310 | 1.310 | 140 |
| 2024-10-23 | 1.290 | 1.320 | 1.290 | 1.310 | 1.310 | 1,607 |
| 2024-10-22 | 1.290 | 1.290 | 1.270 | 1.270 | 1.270 | 2,098 |
| 2024-10-21 | 1.340 | 1.380 | 1.240 | 1.290 | 1.290 | 5,318 |
| 2024-10-18 | 1.420 | 1.420 | 1.370 | 1.370 | 1.370 | 32 |
| 2024-10-17 | 1.390 | 1.390 | 1.380 | 1.380 | 1.380 | 2,000 |
| 2024-10-16 | 1.390 | 1.390 | 1.350 | 1.350 | 1.350 | 8 |
| 2024-10-15 | 1.380 | 1.380 | 1.350 | 1.350 | 1.350 | 9 |
| 2024-10-14 | 1.380 | 1.380 | 1.340 | 1.340 | 1.340 | 10 |
| 2024-10-11 | 1.380 | 1.380 | 1.340 | 1.340 | 1.340 | 10 |
| 2024-10-10 | 1.380 | 1.380 | 1.340 | 1.340 | 1.340 | 11 |
| 2024-10-09 | 1.380 | 1.380 | 1.340 | 1.340 | 1.340 | 12 |
| 2024-10-08 | 1.380 | 1.380 | 1.350 | 1.350 | 1.350 | 13 |
| 2024-10-07 | 1.380 | 1.380 | 1.350 | 1.350 | 1.350 | 14 |
| 2024-10-04 | 1.380 | 1.380 | 1.340 | 1.340 | 1.340 | 14 |
| 2024-10-03 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 0 |
| 2024-10-02 | 1.380 | 1.380 | 1.340 | 1.340 | 1.340 | 40 |
| 2024-10-01 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 41 |
| 2024-09-30 | 1.370 | 1.370 | 1.330 | 1.330 | 1.330 | 41 |
| 2024-09-27 | 1.370 | 1.370 | 1.330 | 1.330 | 1.330 | 70 |
| 2024-09-26 | 1.370 | 1.370 | 1.330 | 1.330 | 1.330 | 70 |
| 2024-09-25 | 1.370 | 1.370 | 1.330 | 1.330 | 1.330 | 69 |
| 2024-09-24 | 1.370 | 1.370 | 1.330 | 1.330 | 1.330 | 69 |
| 2024-09-23 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 0 |
| 2024-09-20 | 1.370 | 1.370 | 1.330 | 1.330 | 1.330 | 69 |
| 2024-09-19 | 1.370 | 1.370 | 1.330 | 1.330 | 1.330 | 68 |
| 2024-09-18 | 1.370 | 1.370 | 1.330 | 1.330 | 1.330 | 68 |
| 2024-09-17 | 1.370 | 1.370 | 1.330 | 1.330 | 1.330 | 68 |
| 2024-09-16 | 1.370 | 1.370 | 1.330 | 1.330 | 1.330 | 68 |
| 2024-09-13 | 1.370 | 1.370 | 1.330 | 1.330 | 1.330 | 58 |
| 2024-09-12 | 1.370 | 1.370 | 1.330 | 1.330 | 1.330 | 84 |
| 2024-09-11 | 1.370 | 1.370 | 1.330 | 1.330 | 1.330 | 85 |
| 2024-09-10 | 1.370 | 1.370 | 1.330 | 1.330 | 1.330 | 86 |
| 2024-09-09 | 1.370 | 1.370 | 1.330 | 1.330 | 1.330 | 87 |
| 2024-09-06 | 1.350 | 1.350 | 1.320 | 1.320 | 1.320 | 36 |
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.