Rubean AG R1B
XETR · Germany · Technology Services
€4.68-0.06 (-1.27%)
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 | €4.74 | 0.00% | €4.74 | €4.80 | €4.68 | 780 |
| 2026-09-29 | €4.74 | 0.00% | €4.74 | €4.74 | €4.64 | 782 |
| 2026-09-28 | €4.74 | -1.25% | €4.74 | €4.90 | €4.66 | 1.72K |
| 2026-09-25 | €4.80 | 0.00% | €4.74 | €4.90 | €4.72 | 722 |
| 2026-09-24 | €4.80 | -4.00% | €4.76 | €4.92 | €4.76 | 41 |
| 2026-09-23 | €5.00 | -3.85% | €5.15 | €5.15 | €4.96 | 1.89K |
| 2026-09-22 | €5.20 | 0.00% | €5.20 | €5.20 | €5.15 | 2 |
| 2026-09-21 | €5.20 | -2.80% | €5.25 | €5.25 | €5.20 | 1 |
| 2026-09-18 | €5.35 | -1.83% | €5.40 | €5.45 | €5.25 | 508 |
| 2026-09-17 | €5.45 | 0.00% | €5.45 | €5.60 | €5.35 | 11 |
| 2026-09-16 | €5.45 | -2.68% | €5.45 | €5.60 | €5.35 | 11 |
| 2026-09-15 | €5.60 | -4.27% | €6.00 | €6.00 | €5.55 | 1.69K |
| 2026-09-14 | €5.85 | +23.94% | €4.66 | €6.00 | €4.66 | 9.50K |
| 2026-09-11 | €4.72 | +2.61% | €4.62 | €4.74 | €4.62 | 1.08K |
| 2026-09-10 | €4.60 | 0.00% | €4.62 | €4.70 | €4.60 | 430 |
| 2026-09-09 | €4.60 | +5.02% | €4.34 | €4.60 | €4.34 | 52.46K |
| 2026-09-08 | €4.38 | -4.78% | €4.62 | €4.62 | €4.38 | 1.09K |
| 2026-09-07 | €4.60 | -0.43% | €4.62 | €4.62 | €4.60 | 0 |
| 2026-09-04 | €4.62 | 0.00% | €4.62 | €4.62 | €4.62 | 0 |
| 2026-09-03 | €4.62 | 0.00% | €4.62 | €4.62 | €4.62 | 0 |
| 2026-09-02 | €4.62 | 0.00% | €4.62 | €4.62 | €4.62 | 0 |
| 2026-09-01 | €4.62 | +0.43% | €4.62 | €4.62 | €4.62 | 0 |
| 2026-08-31 | €4.60 | 0.00% | €4.60 | €4.60 | €4.60 | 0 |
| 2026-08-28 | €4.60 | -0.86% | €4.60 | €4.60 | €4.60 | 0 |
| 2026-08-27 | €4.64 | -5.31% | €4.80 | €4.80 | €4.62 | 2.01K |
| 2026-08-26 | €4.90 | +0.82% | €5.00 | €5.00 | €4.90 | 20 |
| 2026-08-25 | €4.86 | +0.41% | €4.86 | €4.86 | €4.86 | 0 |
| 2026-08-24 | €4.84 | +1.26% | €4.84 | €4.84 | €4.84 | 0 |
| 2026-08-21 | €4.78 | +1.27% | €4.78 | €4.78 | €4.78 | 0 |
| 2026-08-20 | €4.72 | -1.67% | €4.72 | €4.72 | €4.72 | 0 |
| 2026-08-19 | €4.80 | 0.00% | €4.80 | €4.80 | €4.70 | 1.05K |
| 2026-08-18 | €4.80 | 0.00% | €4.76 | €4.80 | €4.76 | 1 |
| 2026-08-17 | €4.80 | 0.00% | €4.80 | €4.80 | €4.80 | 0 |
| 2026-08-14 | €4.80 | +1.27% | €4.88 | €4.88 | €4.80 | 202 |
| 2026-08-13 | €4.74 | 0.00% | €4.68 | €4.80 | €4.68 | 68 |
| 2026-08-12 | €4.74 | +3.95% | €4.64 | €4.74 | €4.64 | 1.11K |
| 2026-08-11 | €4.56 | +0.44% | €4.66 | €4.66 | €4.56 | 57 |
| 2026-08-10 | €4.54 | +0.89% | €4.54 | €4.54 | €4.54 | 0 |
| 2026-08-07 | €4.50 | 0.00% | €4.50 | €4.50 | €4.50 | 0 |
| 2026-08-06 | €4.50 | -2.17% | €4.70 | €4.70 | €4.50 | 1.18K |
| 2026-08-05 | €4.60 | -6.12% | €4.80 | €4.80 | €4.60 | 2.40K |
| 2026-08-04 | €4.90 | +2.08% | €4.90 | €4.90 | €4.80 | 1.11K |
| 2026-08-03 | €4.80 | +5.73% | €4.68 | €4.88 | €4.68 | 2.56K |
| 2026-07-31 | €4.54 | -1.30% | €4.54 | €4.54 | €4.54 | 0 |
| 2026-07-30 | €4.60 | 0.00% | €4.66 | €4.66 | €4.60 | 1.80K |
| 2026-07-29 | €4.60 | +0.44% | €4.50 | €4.68 | €4.50 | 1.01K |
| 2026-07-28 | €4.58 | +0.88% | €4.50 | €4.64 | €4.50 | 1.00K |
| 2026-07-27 | €4.54 | +0.89% | €4.30 | €4.56 | €4.30 | 82 |
| 2026-07-24 | €4.50 | -0.88% | €4.50 | €4.50 | €4.50 | 0 |
| 2026-07-23 | €4.54 | 0.00% | €4.54 | €4.54 | €4.54 | 0 |
| 2026-07-22 | €4.54 | +3.18% | €4.56 | €5.00 | €4.40 | 8.16K |
| 2026-07-21 | €4.40 | -3.51% | €4.38 | €4.40 | €4.36 | 766 |
| 2026-07-20 | €4.56 | +0.88% | €4.56 | €4.56 | €4.56 | 0 |
| 2026-07-17 | €4.52 | 0.00% | €4.38 | €4.52 | €4.36 | 100 |
| 2026-07-16 | €4.52 | -0.44% | €4.52 | €4.52 | €4.52 | 99 |
| 2026-07-15 | €4.54 | -0.44% | €4.54 | €4.54 | €4.54 | 0 |
| 2026-07-14 | €4.56 | +0.88% | €4.60 | €4.60 | €4.56 | 6 |
| 2026-07-13 | €4.52 | +0.89% | €4.56 | €4.56 | €4.44 | 2.59K |
| 2026-07-10 | €4.48 | +3.23% | €4.38 | €4.62 | €4.38 | 2.41K |
| 2026-07-09 | €4.34 | -1.81% | €4.34 | €4.34 | €4.34 | 0 |
| 2026-07-08 | €4.42 | +5.74% | €4.30 | €4.52 | €4.30 | 3.28K |
| 2026-07-07 | €4.18 | -6.28% | €4.30 | €4.30 | €4.18 | 1.10K |
| 2026-07-06 | €4.46 | -2.19% | €4.46 | €4.46 | €4.46 | 0 |
| 2026-07-03 | €4.56 | +9.09% | €4.38 | €4.66 | €4.38 | 6.11K |
| 2026-07-02 | €4.18 | -2.79% | €4.28 | €4.28 | €4.18 | 1.00K |
| 2026-07-01 | €4.30 | -2.27% | €4.40 | €4.40 | €4.30 | 1.50K |
| 2026-06-30 | €4.40 | 0.00% | €4.40 | €4.40 | €4.40 | 0 |
| 2026-06-29 | €4.40 | -1.35% | €4.44 | €4.44 | €4.40 | 2.75K |
| 2026-06-26 | €4.46 | -5.11% | €4.78 | €4.78 | €4.46 | 183 |
| 2026-06-25 | €4.70 | -1.67% | €4.70 | €4.70 | €4.70 | 0 |
| 2026-06-24 | €4.78 | +1.70% | €4.82 | €4.82 | €4.70 | 35 |
| 2026-06-23 | €4.70 | -0.42% | €4.70 | €4.70 | €4.70 | 0 |
| 2026-06-22 | €4.72 | 0.00% | €4.72 | €4.72 | €4.72 | 0 |
| 2026-06-19 | €4.72 | -0.84% | €4.72 | €4.72 | €4.72 | 0 |
| 2026-06-18 | €4.76 | 0.00% | €4.76 | €4.76 | €4.76 | 0 |
| 2026-06-17 | €4.76 | +1.28% | €4.92 | €4.92 | €4.76 | 1 |
| 2026-06-16 | €4.70 | -4.47% | €4.76 | €4.78 | €4.60 | 1.24K |
| 2026-06-15 | €4.92 | -2.57% | €4.88 | €4.92 | €4.88 | 19 |
| 2026-06-12 | €5.05 | 0.00% | €5.20 | €5.20 | €5.00 | 452 |
| 2026-06-11 | €5.05 | -0.98% | €5.05 | €5.05 | €5.05 | 0 |
| 2026-06-10 | €5.10 | -1.92% | €5.10 | €5.10 | €5.10 | 3.00K |
| 2026-06-09 | €5.20 | 0.00% | €5.20 | €5.20 | €5.20 | 0 |
| 2026-06-08 | €5.20 | -5.45% | €5.35 | €5.35 | €5.20 | 1.77K |
| 2026-06-05 | €5.50 | +7.84% | €5.40 | €5.50 | €5.40 | 3.00K |
| 2026-06-04 | €5.10 | +3.24% | €5.10 | €5.10 | €5.10 | 1.74K |
| 2026-06-03 | €4.94 | 0.00% | €4.82 | €4.94 | €4.82 | 1 |
| 2026-06-02 | €4.94 | +1.65% | €4.94 | €4.94 | €4.94 | 0 |
| 2026-06-01 | €4.86 | -2.41% | €5.20 | €5.20 | €4.86 | 2.42K |
| 2026-05-29 | €4.98 | 0.00% | €4.98 | €4.98 | €4.98 | 0 |
| 2026-05-28 | €4.98 | +1.63% | €4.98 | €4.98 | €4.98 | 1.01K |