RCM Beteiligungs AG (ETR:RCMN)
Germany · Delayed Price · Currency is EUR 1.240
0.00 (0.00%)
At close: Jan 30, 2026
RCM Beteiligungs AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.28 | 1.28 | 1.24 | 1.24 | 1.24 | - | 63 |
| Jan 29, 2026 | 1.28 | 1.28 | 1.24 | 1.24 | 1.24 | - | 66 |
| Jan 28, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Jan 27, 2026 | 1.29 | 1.29 | 1.20 | 1.24 | 1.24 | -0.80% | 150 |
| Jan 26, 2026 | 1.29 | 1.29 | 1.25 | 1.25 | 1.25 | - | 188 |
| Jan 23, 2026 | 1.29 | 1.29 | 1.25 | 1.25 | 1.25 | - | 186 |
| Jan 22, 2026 | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | - | 63 |
| Jan 21, 2026 | 1.29 | 1.29 | 1.25 | 1.25 | 1.25 | - | 272 |
| Jan 20, 2026 | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | - | 300 |
| Jan 19, 2026 | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | - | 112 |
| Jan 16, 2026 | 1.29 | 1.29 | 1.25 | 1.25 | 1.25 | - | 323 |
| Jan 15, 2026 | 1.29 | 1.29 | 1.25 | 1.25 | 1.25 | - | 337 |
| Jan 14, 2026 | 1.29 | 1.29 | 1.25 | 1.25 | 1.25 | - | 317 |
| Jan 13, 2026 | 1.29 | 1.29 | 1.21 | 1.25 | 1.25 | - | 326 |
| Jan 12, 2026 | 1.20 | 1.28 | 1.20 | 1.25 | 1.25 | - | 413 |
| Jan 9, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | 2.46% | 314 |
| Jan 8, 2026 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | 0.83% | 314 |
| Jan 7, 2026 | 1.24 | 1.24 | 1.21 | 1.21 | 1.21 | - | 315 |
| Jan 6, 2026 | 1.24 | 1.24 | 1.21 | 1.21 | 1.21 | - | 315 |
| Jan 5, 2026 | 1.24 | 1.24 | 1.21 | 1.21 | 1.21 | - | 316 |
| Jan 2, 2026 | 1.23 | 1.24 | 1.21 | 1.21 | 1.21 | - | 426 |
| Dec 30, 2025 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | - | 316 |
| Dec 29, 2025 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | - | 324 |
| Dec 23, 2025 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | 0.83% | 320 |
| Dec 22, 2025 | 1.19 | 1.22 | 1.18 | 1.20 | 1.20 | - | 5,104 |
| Dec 19, 2025 | 1.20 | 1.22 | 1.20 | 1.20 | 1.20 | -0.83% | 5,187 |
| Dec 18, 2025 | 1.20 | 1.22 | 1.20 | 1.21 | 1.21 | -0.82% | 2,216 |
| Dec 17, 2025 | 1.20 | 1.22 | 1.18 | 1.22 | 1.22 | 0.83% | 9,442 |
| Dec 16, 2025 | 1.24 | 1.24 | 1.21 | 1.21 | 1.21 | -0.82% | 106 |
| Dec 15, 2025 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | - | 109 |
| Dec 12, 2025 | 1.25 | 1.25 | 1.21 | 1.22 | 1.22 | -0.81% | 2,087 |
| Dec 11, 2025 | 1.29 | 1.29 | 1.23 | 1.23 | 1.23 | -1.60% | 90 |
| Dec 10, 2025 | 1.29 | 1.29 | 1.25 | 1.25 | 1.25 | - | 93 |
| Dec 9, 2025 | 1.29 | 1.29 | 1.25 | 1.25 | 1.25 | - | 96 |
| Dec 8, 2025 | 1.29 | 1.29 | 1.25 | 1.25 | 1.25 | -1.57% | 344 |
| Dec 5, 2025 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | 2.42% | 371 |
| Dec 4, 2025 | 1.28 | 1.28 | 1.24 | 1.24 | 1.24 | - | 364 |
| Dec 3, 2025 | 1.28 | 1.28 | 1.24 | 1.24 | 1.24 | - | 361 |
| Dec 2, 2025 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | 0.81% | 358 |
| Dec 1, 2025 | 1.26 | 1.26 | 1.23 | 1.23 | 1.23 | - | 384 |
| Nov 28, 2025 | 1.26 | 1.26 | 1.23 | 1.23 | 1.23 | - | 373 |
| Nov 27, 2025 | 1.26 | 1.26 | 1.23 | 1.23 | 1.23 | - | 377 |
| Nov 26, 2025 | 1.28 | 1.28 | 1.21 | 1.23 | 1.23 | -0.81% | 958 |
| Nov 25, 2025 | 1.28 | 1.28 | 1.24 | 1.24 | 1.24 | 0.81% | 363 |
| Nov 24, 2025 | 1.28 | 1.28 | 1.23 | 1.23 | 1.23 | -1.60% | 360 |
| Nov 21, 2025 | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | - | 352 |
| Nov 20, 2025 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | - | 354 |
| Nov 19, 2025 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | - | 351 |
| Nov 18, 2025 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | - | 348 |
| Nov 17, 2025 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | 0.81% | 345 |