RCM Beteiligungs AG (ETR:RCMN)
Germany · Delayed Price · Currency is EUR 1.210
0.00 (0.00%)
At close: Mar 2, 2026
RCM Beteiligungs AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.24 | 1.24 | 1.21 | 1.21 | 1.21 | - | 112 |
| Feb 26, 2026 | 1.24 | 1.24 | 1.21 | 1.21 | 1.21 | - | 111 |
| Feb 25, 2026 | 1.24 | 1.24 | 1.21 | 1.21 | 1.21 | - | 110 |
| Feb 24, 2026 | 1.24 | 1.24 | 1.21 | 1.21 | 1.21 | - | 110 |
| Feb 23, 2026 | 1.24 | 1.24 | 1.21 | 1.21 | 1.21 | - | 111 |
| Feb 20, 2026 | 1.24 | 1.24 | 1.21 | 1.21 | 1.21 | - | 702 |
| Feb 19, 2026 | 1.25 | 1.25 | 1.21 | 1.21 | 1.21 | -0.82% | 104 |
| Feb 18, 2026 | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | 3.39% | 106 |
| Feb 17, 2026 | 1.25 | 1.25 | 1.18 | 1.18 | 1.18 | -3.28% | 3,053 |
| Feb 16, 2026 | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | - | 103 |
| Feb 13, 2026 | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | - | 106 |
| Feb 12, 2026 | 1.24 | 1.25 | 1.22 | 1.22 | 1.22 | - | 109 |
| Feb 11, 2026 | 1.22 | 1.23 | 1.22 | 1.22 | 1.22 | 0.83% | 1,000 |
| Feb 10, 2026 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | - | 103 |
| Feb 9, 2026 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | - | 107 |
| Feb 6, 2026 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | - | 109 |
| Feb 5, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | - | 112 |
| Feb 4, 2026 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | - | 114 |
| Feb 3, 2026 | 1.27 | 1.27 | 1.19 | 1.21 | 1.21 | -2.42% | 3,080 |
| Feb 2, 2026 | 1.28 | 1.28 | 1.21 | 1.24 | 1.24 | - | 2,058 |
| 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 |