RCM Beteiligungs AG (ETR:RCMN)
Germany · Delayed Price · Currency is EUR 1.080
-0.030 (-2.70%)
Oct 8, 2026, 5:35 PM CET
RCM Beteiligungs AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 1.14 | 1.14 | 1.08 | 1.08 | 1.08 | -2.70% | 250 |
| Oct 7, 2026 | 1.15 | 1.15 | 1.11 | 1.11 | 1.11 | - | 2,255 |
| Oct 6, 2026 | 1.15 | 1.15 | 1.11 | 1.11 | 1.11 | - | 259 |
| Oct 5, 2026 | 1.08 | 1.12 | 1.08 | 1.11 | 1.11 | 4.72% | 2,974 |
| Oct 2, 2026 | 1.12 | 1.12 | 1.05 | 1.06 | 1.06 | -2.75% | 1,753 |
| Oct 1, 2026 | 1.12 | 1.12 | 1.09 | 1.09 | 1.09 | -2.68% | 306 |
| Sep 30, 2026 | 1.14 | 1.17 | 1.09 | 1.12 | 1.12 | -1.75% | 5,472 |
| Sep 29, 2026 | 1.20 | 1.20 | 1.10 | 1.14 | 1.14 | -2.56% | 274 |
| Sep 28, 2026 | 1.20 | 1.20 | 1.15 | 1.17 | 1.17 | -0.85% | 748 |
| Sep 25, 2026 | 1.21 | 1.21 | 1.18 | 1.18 | 1.18 | - | 650 |
| Sep 24, 2026 | 1.22 | 1.22 | 1.18 | 1.18 | 1.18 | -0.84% | 638 |
| Sep 23, 2026 | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | - | 638 |
| Sep 22, 2026 | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | - | 638 |
| Sep 21, 2026 | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | - | 637 |
| Sep 18, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | 1.71% | 629 |
| Sep 17, 2026 | 1.22 | 1.22 | 1.16 | 1.17 | 1.17 | -1.68% | 865 |
| Sep 16, 2026 | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | - | 626 |
| Sep 15, 2026 | 1.23 | 1.23 | 1.19 | 1.19 | 1.19 | - | 2,000 |
| Sep 14, 2026 | 1.18 | 1.22 | 1.18 | 1.19 | 1.19 | 4.39% | 625 |
| Sep 11, 2026 | 1.17 | 1.20 | 1.14 | 1.14 | 1.14 | -2.56% | 803 |
| Sep 10, 2026 | 1.17 | 1.20 | 1.17 | 1.17 | 1.17 | - | 631 |
| Sep 9, 2026 | 1.18 | 1.20 | 1.17 | 1.17 | 1.17 | -0.85% | 623 |
| Sep 8, 2026 | 1.16 | 1.19 | 1.14 | 1.18 | 1.18 | 1.72% | 633 |
| Sep 7, 2026 | 1.14 | 1.17 | 1.12 | 1.16 | 1.16 | 1.75% | 628 |
| Sep 4, 2026 | 1.17 | 1.19 | 1.09 | 1.14 | 1.14 | 0.88% | 7,630 |
| Sep 3, 2026 | 1.17 | 1.17 | 1.13 | 1.13 | 1.13 | - | 520 |
| Sep 2, 2026 | 1.12 | 1.17 | 1.12 | 1.13 | 1.13 | 3.67% | 657 |
| Sep 1, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | 3.81% | 2,520 |
| Aug 31, 2026 | 1.18 | 1.18 | 1.04 | 1.05 | 1.05 | -9.48% | 35,115 |
| Aug 28, 2026 | 1.18 | 1.18 | 1.13 | 1.16 | 1.16 | - | 310 |
| Aug 27, 2026 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | - | 232 |
| Aug 26, 2026 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | - | 615 |
| Aug 25, 2026 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | - | 610 |
| Aug 24, 2026 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | - | 605 |
| Aug 21, 2026 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | - | 597 |
| Aug 20, 2026 | 1.18 | 1.19 | 1.16 | 1.16 | 1.16 | - | 595 |
| Aug 19, 2026 | 1.20 | 1.20 | 1.16 | 1.16 | 1.16 | -0.85% | 590 |
| Aug 18, 2026 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | - | 587 |
| Aug 17, 2026 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | - | 584 |
| Aug 14, 2026 | 1.19 | 1.19 | 1.13 | 1.17 | 1.17 | - | 771 |
| Aug 13, 2026 | 1.20 | 1.20 | 1.17 | 1.17 | 1.17 | - | 577 |
| Aug 12, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Aug 11, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Aug 10, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Aug 7, 2026 | 1.20 | 1.20 | 1.17 | 1.17 | 1.17 | - | 608 |
| Aug 6, 2026 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | - | 604 |
| Aug 5, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | 1.74% | 597 |
| Aug 4, 2026 | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | -0.86% | 2,481 |
| Aug 3, 2026 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | 0.87% | 565 |
| Jul 31, 2026 | 1.17 | 1.17 | 1.12 | 1.15 | 1.15 | - | 6,898 |