Ringmetall SE HP3A
XETR · Germany · Producer Manufacturing
€2.760.00 (0.00%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €2.76 | -1.43% | €2.78 | €2.84 | €2.68 | 4.45K |
| 2026-09-29 | €2.80 | +0.72% | €2.78 | €2.82 | €2.78 | 1.02K |
| 2026-09-28 | €2.78 | +2.96% | €2.70 | €2.78 | €2.70 | 408 |
| 2026-09-25 | €2.70 | +1.50% | €2.68 | €2.72 | €2.68 | 228 |
| 2026-09-24 | €2.66 | -2.21% | €2.70 | €2.74 | €2.66 | 2.61K |
| 2026-09-23 | €2.72 | -0.73% | €2.74 | €2.74 | €2.72 | 7 |
| 2026-09-22 | €2.74 | -1.44% | €2.76 | €2.82 | €2.74 | 6.01K |
| 2026-09-21 | €2.78 | -2.11% | €2.82 | €2.82 | €2.72 | 185 |
| 2026-09-18 | €2.84 | -1.39% | €2.84 | €2.84 | €2.84 | 21 |
| 2026-09-17 | €2.88 | +2.13% | €2.88 | €2.88 | €2.84 | 54 |
| 2026-09-16 | €2.82 | -0.70% | €2.82 | €2.82 | €2.72 | 60 |
| 2026-09-15 | €2.84 | +2.90% | €2.86 | €2.86 | €2.78 | 49 |
| 2026-09-14 | €2.76 | +1.47% | €2.76 | €2.78 | €2.70 | 3.31K |
| 2026-09-11 | €2.72 | -3.55% | €2.84 | €2.84 | €2.70 | 1.96K |
| 2026-09-10 | €2.82 | -0.70% | €2.88 | €2.88 | €2.82 | 0 |
| 2026-09-09 | €2.84 | +2.16% | €2.86 | €2.98 | €2.80 | 7.28K |
| 2026-09-08 | €2.78 | 0.00% | €2.78 | €2.84 | €2.78 | 1.10K |
| 2026-09-07 | €2.78 | 0.00% | €2.80 | €2.80 | €2.78 | 0 |
| 2026-09-04 | €2.78 | 0.00% | €2.88 | €2.90 | €2.70 | 8.80K |
| 2026-09-03 | €2.78 | -3.47% | €2.78 | €2.78 | €2.78 | 2.45K |
| 2026-09-02 | €2.88 | +1.41% | €2.74 | €2.88 | €2.74 | 3 |
| 2026-09-01 | €2.84 | -2.07% | €2.90 | €2.90 | €2.78 | 7.70K |
| 2026-08-31 | €2.90 | +2.84% | €2.80 | €2.90 | €2.80 | 5.47K |
| 2026-08-28 | €2.82 | 0.00% | €2.74 | €2.82 | €2.74 | 1.68K |
| 2026-08-27 | €2.82 | +4.44% | €2.76 | €2.86 | €2.74 | 28.13K |
| 2026-08-26 | €2.70 | 0.00% | €2.66 | €2.70 | €2.62 | 5.76K |
| 2026-08-25 | €2.70 | -0.74% | €2.66 | €2.76 | €2.64 | 535 |
| 2026-08-24 | €2.72 | +0.74% | €2.74 | €2.76 | €2.72 | 733 |
| 2026-08-21 | €2.70 | 0.00% | €2.66 | €2.70 | €2.66 | 4 |
| 2026-08-20 | €2.70 | -0.74% | €2.70 | €2.72 | €2.70 | 4.29K |
| 2026-08-19 | €2.72 | +0.74% | €2.70 | €2.72 | €2.70 | 1.04K |
| 2026-08-18 | €2.70 | -0.74% | €2.68 | €2.72 | €2.68 | 470 |
| 2026-08-17 | €2.72 | +2.26% | €2.74 | €2.74 | €2.66 | 912 |
| 2026-08-14 | €2.66 | -1.48% | €2.74 | €2.74 | €2.66 | 86 |
| 2026-08-13 | €2.70 | 0.00% | €2.70 | €2.70 | €2.70 | 0 |
| 2026-08-12 | €2.70 | 0.00% | €2.70 | €2.70 | €2.70 | 2.03K |
| 2026-08-11 | €2.70 | 0.00% | €2.70 | €2.70 | €2.70 | 2 |
| 2026-08-10 | €2.70 | 0.00% | €2.70 | €2.70 | €2.68 | 1.06K |
| 2026-08-07 | €2.70 | +0.75% | €2.66 | €2.70 | €2.66 | 2.32K |
| 2026-08-06 | €2.68 | 0.00% | €2.70 | €2.70 | €2.62 | 2.44K |
| 2026-08-05 | €2.68 | +0.75% | €2.62 | €2.70 | €2.62 | 1.21K |
| 2026-08-04 | €2.66 | -0.75% | €2.70 | €2.70 | €2.66 | 4.52K |
| 2026-08-03 | €2.68 | 0.00% | €2.70 | €2.70 | €2.62 | 7.12K |
| 2026-07-31 | €2.68 | +0.75% | €2.62 | €2.70 | €2.62 | 213 |
| 2026-07-30 | €2.66 | -0.75% | €2.66 | €2.66 | €2.66 | 2.86K |
| 2026-07-29 | €2.68 | -1.47% | €2.70 | €2.70 | €2.60 | 10.13K |
| 2026-07-28 | €2.72 | +1.49% | €2.72 | €2.72 | €2.70 | 5.15K |
| 2026-07-27 | €2.68 | -0.74% | €2.62 | €2.72 | €2.62 | 5.07K |
| 2026-07-24 | €2.70 | -1.46% | €2.74 | €2.74 | €2.68 | 1.21K |
| 2026-07-23 | €2.74 | 0.00% | €2.84 | €2.84 | €2.74 | 2.60K |
| 2026-07-22 | €2.74 | +1.48% | €2.74 | €2.74 | €2.74 | 0 |
| 2026-07-21 | €2.70 | +0.75% | €2.68 | €2.70 | €2.68 | 7 |
| 2026-07-20 | €2.68 | -0.74% | €2.62 | €2.68 | €2.62 | 1.58K |
| 2026-07-17 | €2.70 | +0.75% | €2.62 | €2.70 | €2.62 | 457 |
| 2026-07-16 | €2.68 | 0.00% | €2.66 | €2.68 | €2.62 | 2.24K |
| 2026-07-15 | €2.68 | -0.74% | €2.70 | €2.70 | €2.68 | 2.23K |
| 2026-07-14 | €2.70 | 0.00% | €2.70 | €2.70 | €2.66 | 2.42K |
| 2026-07-13 | €2.70 | 0.00% | €2.70 | €2.70 | €2.64 | 1.74K |
| 2026-07-10 | €2.70 | +0.75% | €2.62 | €2.70 | €2.62 | 5.24K |
| 2026-07-09 | €2.68 | 0.00% | €2.70 | €2.70 | €2.68 | 26 |
| 2026-07-08 | €2.68 | 0.00% | €2.68 | €2.68 | €2.68 | 0 |
| 2026-07-07 | €2.68 | 0.00% | €2.70 | €2.70 | €2.68 | 6.01K |
| 2026-07-06 | €2.68 | -0.74% | €2.66 | €2.70 | €2.66 | 1.80K |
| 2026-07-03 | €2.70 | +0.75% | €2.68 | €2.70 | €2.68 | 1.15K |
| 2026-07-02 | €2.68 | -0.74% | €2.68 | €2.70 | €2.64 | 1.11K |
| 2026-07-01 | €2.70 | -2.17% | €2.86 | €2.86 | €2.68 | 1.28K |
| 2026-06-30 | €2.76 | +0.73% | €2.72 | €2.76 | €2.70 | 2.69K |
| 2026-06-29 | €2.74 | -1.44% | €2.76 | €2.76 | €2.74 | 590 |
| 2026-06-26 | €2.78 | -1.42% | €2.72 | €2.78 | €2.72 | 11 |
| 2026-06-25 | €2.82 | 0.00% | €2.82 | €2.82 | €2.82 | 0 |
| 2026-06-24 | €2.82 | +1.44% | €2.76 | €2.82 | €2.76 | 1 |
| 2026-06-23 | €2.78 | -0.71% | €2.78 | €2.80 | €2.78 | 306 |
| 2026-06-22 | €2.80 | -3.45% | €2.90 | €2.90 | €2.72 | 3.59K |
| 2026-06-19 | €2.90 | +2.11% | €2.98 | €3.00 | €2.90 | 929 |
| 2026-06-18 | €2.84 | -0.70% | €2.82 | €3.10 | €2.82 | 19.74K |
| 2026-06-17 | €2.86 | +1.42% | €2.76 | €2.90 | €2.76 | 3.68K |
| 2026-06-16 | €2.82 | +1.44% | €2.90 | €2.90 | €2.76 | 1.73K |
| 2026-06-15 | €2.78 | +0.72% | €2.90 | €2.90 | €2.78 | 6.38K |
| 2026-06-12 | €2.76 | +0.73% | €2.74 | €2.80 | €2.74 | 453 |
| 2026-06-11 | €2.74 | 0.00% | €2.74 | €2.76 | €2.74 | 1.76K |
| 2026-06-10 | €2.74 | 0.00% | €2.76 | €2.76 | €2.74 | 23 |
| 2026-06-09 | €2.74 | 0.00% | €2.76 | €2.76 | €2.74 | 1.03K |
| 2026-06-08 | €2.74 | 0.00% | €2.76 | €2.76 | €2.72 | 1.81K |
| 2026-06-05 | €2.74 | +1.48% | €2.70 | €2.76 | €2.70 | 1.01K |
| 2026-06-04 | €2.70 | 0.00% | €2.64 | €2.70 | €2.64 | 271 |
| 2026-06-03 | €2.70 | +0.75% | €2.60 | €2.72 | €2.60 | 7.17K |
| 2026-06-02 | €2.68 | -1.47% | €2.72 | €2.72 | €2.68 | 12 |
| 2026-06-01 | €2.72 | +1.49% | €2.78 | €2.78 | €2.72 | 880 |
| 2026-05-29 | €2.68 | -2.19% | €2.72 | €2.72 | €2.68 | 33 |
| 2026-05-28 | €2.74 | +2.24% | €2.78 | €2.78 | €2.74 | 188 |