RCM Beteiligungs AG RCMN
XETR · Germany · Finance
€1.12+0.03 (+2.75%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | €1.12 | -1.75% | €1.14 | €1.17 | €1.09 | 5.47K |
| 2026-09-29 | €1.14 | -2.56% | €1.20 | €1.20 | €1.10 | 274 |
| 2026-09-28 | €1.17 | -0.85% | €1.20 | €1.20 | €1.15 | 748 |
| 2026-09-25 | €1.18 | 0.00% | €1.21 | €1.21 | €1.18 | 650 |
| 2026-09-24 | €1.18 | -0.84% | €1.22 | €1.22 | €1.18 | 638 |
| 2026-09-23 | €1.19 | 0.00% | €1.22 | €1.22 | €1.19 | 638 |
| 2026-09-22 | €1.19 | 0.00% | €1.22 | €1.22 | €1.19 | 638 |
| 2026-09-21 | €1.19 | 0.00% | €1.22 | €1.22 | €1.19 | 637 |
| 2026-09-18 | €1.19 | +1.71% | €1.20 | €1.20 | €1.19 | 629 |
| 2026-09-17 | €1.17 | -1.68% | €1.22 | €1.22 | €1.16 | 865 |
| 2026-09-16 | €1.19 | 0.00% | €1.22 | €1.22 | €1.19 | 626 |
| 2026-09-15 | €1.19 | 0.00% | €1.23 | €1.23 | €1.19 | 2.00K |
| 2026-09-14 | €1.19 | +4.39% | €1.18 | €1.22 | €1.18 | 625 |
| 2026-09-11 | €1.14 | -2.56% | €1.17 | €1.20 | €1.14 | 803 |
| 2026-09-10 | €1.17 | 0.00% | €1.17 | €1.20 | €1.17 | 631 |
| 2026-09-09 | €1.17 | -0.85% | €1.18 | €1.20 | €1.17 | 623 |
| 2026-09-08 | €1.18 | +1.72% | €1.16 | €1.19 | €1.14 | 633 |
| 2026-09-07 | €1.16 | +1.75% | €1.14 | €1.17 | €1.12 | 628 |
| 2026-09-04 | €1.14 | +0.88% | €1.17 | €1.19 | €1.09 | 7.63K |
| 2026-09-03 | €1.13 | 0.00% | €1.17 | €1.17 | €1.13 | 520 |
| 2026-09-02 | €1.13 | +3.67% | €1.12 | €1.17 | €1.12 | 657 |
| 2026-09-01 | €1.09 | +3.81% | €1.10 | €1.10 | €1.09 | 2.52K |
| 2026-08-31 | €1.05 | -9.48% | €1.18 | €1.18 | €1.04 | 35.12K |
| 2026-08-28 | €1.16 | 0.00% | €1.18 | €1.18 | €1.13 | 310 |
| 2026-08-27 | €1.16 | 0.00% | €1.18 | €1.18 | €1.16 | 232 |
| 2026-08-26 | €1.16 | 0.00% | €1.18 | €1.18 | €1.16 | 615 |
| 2026-08-25 | €1.16 | 0.00% | €1.18 | €1.18 | €1.16 | 610 |
| 2026-08-24 | €1.16 | 0.00% | €1.18 | €1.18 | €1.16 | 605 |
| 2026-08-21 | €1.16 | 0.00% | €1.18 | €1.18 | €1.16 | 597 |
| 2026-08-20 | €1.16 | 0.00% | €1.18 | €1.19 | €1.16 | 595 |
| 2026-08-19 | €1.16 | -0.85% | €1.20 | €1.20 | €1.16 | 590 |
| 2026-08-18 | €1.17 | 0.00% | €1.19 | €1.19 | €1.17 | 587 |
| 2026-08-17 | €1.17 | 0.00% | €1.19 | €1.19 | €1.17 | 584 |
| 2026-08-14 | €1.17 | 0.00% | €1.19 | €1.19 | €1.13 | 771 |
| 2026-08-13 | €1.17 | 0.00% | €1.20 | €1.20 | €1.17 | 577 |
| 2026-08-12 | €1.17 | 0.00% | €1.17 | €1.17 | €1.17 | 0 |
| 2026-08-11 | €1.17 | 0.00% | €1.17 | €1.17 | €1.17 | 0 |
| 2026-08-10 | €1.17 | 0.00% | €1.17 | €1.17 | €1.17 | 0 |
| 2026-08-07 | €1.17 | 0.00% | €1.20 | €1.20 | €1.17 | 608 |
| 2026-08-06 | €1.17 | 0.00% | €1.19 | €1.19 | €1.17 | 604 |
| 2026-08-05 | €1.17 | +1.74% | €1.18 | €1.18 | €1.17 | 597 |
| 2026-08-04 | €1.15 | -0.86% | €1.18 | €1.18 | €1.15 | 2.48K |
| 2026-08-03 | €1.16 | +0.87% | €1.18 | €1.18 | €1.16 | 565 |
| 2026-07-31 | €1.15 | 0.00% | €1.17 | €1.17 | €1.12 | 6.90K |
| 2026-07-30 | €1.15 | 0.00% | €1.17 | €1.17 | €1.12 | 705 |
| 2026-07-29 | €1.15 | +22.99% | €1.01 | €1.20 | €1.01 | 39.70K |
| 2026-07-28 | €0.94 | -0.53% | €0.95 | €0.95 | €0.94 | 193 |
| 2026-07-27 | €0.94 | 0.00% | €0.95 | €0.95 | €0.94 | 203 |
| 2026-07-24 | €0.94 | 0.00% | €0.95 | €0.95 | €0.94 | 203 |
| 2026-07-23 | €0.94 | 0.00% | €0.95 | €0.95 | €0.94 | 202 |
| 2026-07-22 | €0.94 | +0.53% | €0.95 | €0.95 | €0.94 | 399 |
| 2026-07-21 | €0.94 | 0.00% | €0.94 | €0.95 | €0.94 | 224 |
| 2026-07-20 | €0.94 | 0.00% | €0.94 | €0.94 | €0.94 | 223 |
| 2026-07-17 | €0.94 | 0.00% | €0.94 | €0.94 | €0.94 | 222 |
| 2026-07-16 | €0.94 | 0.00% | €0.95 | €0.95 | €0.94 | 228 |
| 2026-07-15 | €0.94 | 0.00% | €0.95 | €0.95 | €0.94 | 237 |
| 2026-07-14 | €0.94 | -0.53% | €0.95 | €0.95 | €0.93 | 2.75K |
| 2026-07-13 | €0.94 | 0.00% | €0.95 | €0.95 | €0.94 | 252 |
| 2026-07-10 | €0.94 | 0.00% | €0.95 | €0.95 | €0.94 | 256 |
| 2026-07-09 | €0.94 | 0.00% | €0.95 | €0.95 | €0.94 | 255 |
| 2026-07-08 | €0.94 | 0.00% | €0.95 | €0.95 | €0.94 | 253 |
| 2026-07-07 | €0.94 | -1.57% | €0.95 | €0.95 | €0.94 | 252 |
| 2026-07-06 | €0.95 | -1.04% | €1.00 | €1.00 | €0.95 | 250 |
| 2026-07-03 | €0.96 | -3.02% | €0.96 | €1.00 | €0.96 | 3.45K |
| 2026-07-02 | €1.00 | 0.00% | €1.03 | €1.03 | €1.00 | 345 |
| 2026-07-01 | €1.00 | -1.49% | €1.03 | €1.03 | €1.00 | 245 |
| 2026-06-30 | €1.01 | 0.00% | €1.00 | €1.01 | €0.98 | 7.00K |
| 2026-06-29 | €1.01 | 0.00% | €1.03 | €1.03 | €0.98 | 1.86K |
| 2026-06-26 | €1.01 | 0.00% | €1.03 | €1.03 | €1.01 | 162 |
| 2026-06-25 | €1.01 | 0.00% | €1.03 | €1.03 | €1.01 | 162 |
| 2026-06-24 | €1.01 | 0.00% | €1.03 | €1.03 | €1.01 | 172 |
| 2026-06-23 | €1.01 | -1.94% | €1.05 | €1.05 | €1.00 | 2.16K |
| 2026-06-22 | €1.03 | 0.00% | €1.05 | €1.05 | €1.03 | 161 |
| 2026-06-19 | €1.03 | 0.00% | €1.05 | €1.05 | €1.03 | 163 |
| 2026-06-18 | €1.03 | -2.83% | €1.07 | €1.07 | €1.03 | 692 |
| 2026-06-17 | €1.06 | +3.92% | €1.04 | €1.06 | €1.04 | 1.00K |
| 2026-06-16 | €1.02 | -2.86% | €1.06 | €1.06 | €1.02 | 4.06K |
| 2026-06-15 | €1.05 | 0.00% | €1.06 | €1.06 | €1.05 | 110 |
| 2026-06-12 | €1.05 | 0.00% | €1.06 | €1.06 | €1.05 | 607 |
| 2026-06-11 | €1.05 | -0.94% | €1.08 | €1.08 | €1.05 | 110 |
| 2026-06-10 | €1.06 | 0.00% | €1.08 | €1.08 | €1.06 | 115 |
| 2026-06-09 | €1.06 | +1.92% | €1.08 | €1.08 | €1.06 | 121 |
| 2026-06-08 | €1.04 | 0.00% | €1.07 | €1.07 | €1.04 | 125 |
| 2026-06-05 | €1.04 | -2.80% | €1.05 | €1.08 | €1.04 | 2.07K |
| 2026-06-04 | €1.07 | -0.93% | €1.11 | €1.11 | €1.07 | 137 |
| 2026-06-03 | €1.08 | 0.00% | €1.11 | €1.11 | €1.08 | 228 |
| 2026-06-02 | €1.08 | 0.00% | €1.11 | €1.11 | €1.08 | 270 |
| 2026-06-01 | €1.08 | 0.00% | €1.11 | €1.11 | €1.08 | 275 |
| 2026-05-29 | €1.08 | 0.00% | €1.10 | €1.11 | €1.08 | 279 |
| 2026-05-28 | €1.08 | 0.00% | €1.10 | €1.10 | €1.08 | 566 |