RCM Beteiligungs AG (ETR:RCMN)
Germany · Delayed Price · Currency is EUR 1.310
0.00 (0.00%)
Aug 1, 2025, 5:36 PM CET
RCM Beteiligungs AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 5 |
| Jul 31, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 5 |
| Jul 30, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 5 |
| Jul 29, 2025 | 1.28 | 1.31 | 1.28 | 1.31 | 1.31 | - | 5 |
| Jul 28, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 360 |
| Jul 25, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 360 |
| Jul 24, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 360 |
| Jul 23, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 360 |
| Jul 22, 2025 | 1.33 | 1.33 | 1.31 | 1.31 | 1.31 | - | 360 |
| Jul 21, 2025 | 1.33 | 1.33 | 1.31 | 1.31 | 1.31 | - | 382 |
| Jul 18, 2025 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 3.15% | 386 |
| Jul 17, 2025 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | - | 382 |
| Jul 16, 2025 | 1.24 | 1.30 | 1.24 | 1.27 | 1.27 | - | 8,478 |
| Jul 15, 2025 | 1.24 | 1.28 | 1.24 | 1.27 | 1.27 | 3.25% | 769 |
| Jul 14, 2025 | 1.36 | 1.36 | 1.23 | 1.23 | 1.23 | -6.82% | 13,306 |
| Jul 11, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 3.13% | 126 |
| Jul 10, 2025 | 1.29 | 1.29 | 1.25 | 1.28 | 1.28 | 0.79% | 3,042 |
| Jul 9, 2025 | 1.28 | 1.30 | 1.27 | 1.27 | 1.27 | -4.51% | 4,096 |
| Jul 8, 2025 | 1.36 | 1.36 | 1.33 | 1.33 | 1.33 | - | 108 |
| Jul 7, 2025 | 1.36 | 1.36 | 1.28 | 1.33 | 1.33 | -0.75% | 1,169 |
| Jul 4, 2025 | 1.36 | 1.36 | 1.34 | 1.34 | 1.34 | - | 96 |
| Jul 3, 2025 | 1.36 | 1.36 | 1.34 | 1.34 | 1.34 | - | 96 |
| Jul 2, 2025 | 1.36 | 1.36 | 1.34 | 1.34 | 1.34 | - | 97 |
| Jul 1, 2025 | 1.36 | 1.36 | 1.34 | 1.34 | 1.34 | - | 99 |
| Jun 30, 2025 | 1.36 | 1.36 | 1.34 | 1.34 | 1.34 | - | 100 |
| Jun 27, 2025 | 1.36 | 1.36 | 1.34 | 1.34 | 1.34 | - | 101 |
| Jun 26, 2025 | 1.36 | 1.36 | 1.34 | 1.34 | 1.34 | - | 103 |
| Jun 25, 2025 | 1.36 | 1.36 | 1.34 | 1.34 | 1.34 | - | 103 |
| Jun 24, 2025 | 1.36 | 1.36 | 1.34 | 1.34 | 1.34 | - | 105 |
| Jun 23, 2025 | 1.36 | 1.36 | 1.34 | 1.34 | 1.34 | -0.74% | 105 |
| Jun 20, 2025 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | - | 90 |
| Jun 19, 2025 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | 1.50% | 107 |
| Jun 18, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 108 |
| Jun 17, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 132 |
| Jun 16, 2025 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | - | 132 |
| Jun 13, 2025 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | -0.75% | 131 |
| Jun 12, 2025 | 1.36 | 1.36 | 1.34 | 1.34 | 1.34 | - | 132 |
| Jun 11, 2025 | 1.31 | 1.36 | 1.31 | 1.34 | 1.34 | 2.29% | 4,620 |
| Jun 10, 2025 | 1.35 | 1.35 | 1.31 | 1.31 | 1.31 | -0.76% | 4,916 |
| Jun 9, 2025 | 1.34 | 1.35 | 1.32 | 1.32 | 1.32 | - | 107 |
| Jun 6, 2025 | 1.34 | 1.34 | 1.32 | 1.32 | 1.32 | - | 133 |
| Jun 5, 2025 | 1.34 | 1.34 | 1.32 | 1.32 | 1.32 | - | 133 |
| Jun 4, 2025 | 1.34 | 1.34 | 1.32 | 1.32 | 1.32 | - | 194 |
| Jun 3, 2025 | 1.34 | 1.34 | 1.32 | 1.32 | 1.32 | - | 192 |
| Jun 2, 2025 | 1.34 | 1.34 | 1.32 | 1.32 | 1.32 | - | 192 |
| May 30, 2025 | 1.34 | 1.34 | 1.32 | 1.32 | 1.32 | - | 190 |
| May 29, 2025 | 1.34 | 1.34 | 1.32 | 1.32 | 1.32 | - | 189 |
| May 28, 2025 | 1.34 | 1.34 | 1.32 | 1.32 | 1.32 | - | 188 |
| May 27, 2025 | 1.34 | 1.34 | 1.32 | 1.32 | 1.32 | - | 188 |
| May 26, 2025 | 1.34 | 1.34 | 1.32 | 1.32 | 1.32 | - | 187 |