RCM Beteiligungs AG (ETR:RCMN)
Germany · Delayed Price · Currency is EUR 1.070
0.00 (0.00%)
Apr 24, 2026, 5:35 PM CET
RCM Beteiligungs AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | - | 1.87% | 660 |
| Apr 23, 2026 | 1.11 | 1.11 | 1.07 | 1.07 | 1.07 | - | 3,140 |
| Apr 22, 2026 | 1.09 | 1.09 | 1.07 | 1.07 | 1.07 | - | 660 |
| Apr 21, 2026 | 1.09 | 1.09 | 1.07 | 1.07 | 1.07 | - | 667 |
| Apr 20, 2026 | 1.09 | 1.09 | 1.07 | 1.07 | 1.07 | - | 820 |
| Apr 17, 2026 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | - | 810 |
| Apr 16, 2026 | 1.05 | 1.09 | 1.05 | 1.07 | 1.07 | - | 817 |
| Apr 15, 2026 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | - | 800 |
| Apr 14, 2026 | 1.06 | 1.12 | 1.06 | 1.07 | 1.07 | 2.88% | 10,309 |
| Apr 13, 2026 | 1.05 | 1.06 | 1.04 | 1.04 | 1.04 | - | 3,612 |
| Apr 10, 2026 | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | - | 620 |
| Apr 9, 2026 | 1.02 | 1.06 | 1.01 | 1.04 | 1.04 | - | 15,832 |
| Apr 8, 2026 | 1.05 | 1.06 | 1.04 | 1.04 | 1.04 | -7.14% | 1,469 |
| Apr 7, 2026 | 1.19 | 1.19 | 1.12 | 1.12 | 1.12 | -5.88% | 8,446 |
| Apr 2, 2026 | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | - | 2,421 |
| Apr 1, 2026 | 1.26 | 1.26 | 1.19 | 1.19 | 1.19 | - | 1,979 |
| Mar 31, 2026 | 1.26 | 1.26 | 1.19 | 1.19 | 1.19 | -4.03% | 2,174 |
| Mar 30, 2026 | 1.28 | 1.28 | 1.20 | 1.24 | 1.24 | -0.80% | 378 |
| Mar 27, 2026 | 1.29 | 1.29 | 1.25 | 1.25 | 1.25 | - | 368 |
| Mar 26, 2026 | 1.32 | 1.32 | 1.21 | 1.25 | 1.25 | 3.31% | 1,709 |
| Mar 25, 2026 | 1.32 | 1.32 | 1.21 | 1.21 | 1.21 | -3.97% | 1,786 |
| Mar 24, 2026 | 1.34 | 1.34 | 1.26 | 1.26 | 1.26 | 8.62% | 1,169 |
| Mar 23, 2026 | 1.20 | 1.59 | 1.16 | 1.16 | 1.16 | -2.52% | 13,293 |
| Mar 20, 2026 | 1.24 | 1.24 | 1.19 | 1.19 | 1.19 | -0.83% | 156 |
| Mar 19, 2026 | 1.24 | 1.24 | 1.20 | 1.20 | 1.20 | - | 155 |
| Mar 18, 2026 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | 0.84% | 154 |
| Mar 17, 2026 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | 0.85% | 159 |
| Mar 16, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | - | 159 |
| Mar 13, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | - | 158 |
| Mar 12, 2026 | 1.20 | 1.20 | 1.15 | 1.18 | 1.18 | - | 6,982 |
| Mar 11, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | - | 84 |
| Mar 10, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | - | 84 |
| Mar 9, 2026 | 1.22 | 1.22 | 1.17 | 1.18 | 1.18 | -1.67% | 3,047 |
| Mar 6, 2026 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | - | 48 |
| Mar 5, 2026 | 1.24 | 1.24 | 1.20 | 1.20 | 1.20 | -0.83% | 49 |
| Mar 4, 2026 | 1.24 | 1.24 | 1.21 | 1.21 | 1.21 | - | 49 |
| Mar 3, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Mar 2, 2026 | 1.24 | 1.24 | 1.21 | 1.21 | 1.21 | - | 112 |
| 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 |