RCM Beteiligungs AG (ETR:RCMN)
Germany · Delayed Price · Currency is EUR 1.180
+0.020 (1.72%)
Aug 24, 2026, 9:21 AM CET
RCM Beteiligungs AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | - | 1.72% | 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 |
| Jul 30, 2026 | 1.17 | 1.17 | 1.12 | 1.15 | 1.15 | - | 705 |
| Jul 29, 2026 | 1.01 | 1.20 | 1.01 | 1.15 | 1.15 | 22.99% | 39,696 |
| Jul 28, 2026 | 0.96 | 0.96 | 0.94 | 0.94 | 0.94 | -0.53% | 193 |
| Jul 27, 2026 | 0.96 | 0.96 | 0.94 | 0.94 | 0.94 | - | 203 |
| Jul 24, 2026 | 0.96 | 0.96 | 0.94 | 0.94 | 0.94 | - | 203 |
| Jul 23, 2026 | 0.96 | 0.96 | 0.94 | 0.94 | 0.94 | - | 202 |
| Jul 22, 2026 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | 0.53% | 399 |
| Jul 21, 2026 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | - | 224 |
| Jul 20, 2026 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | - | 223 |
| Jul 17, 2026 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | - | 222 |
| Jul 16, 2026 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | - | 228 |
| Jul 15, 2026 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | - | 237 |
| Jul 14, 2026 | 0.96 | 0.96 | 0.93 | 0.94 | 0.94 | -0.53% | 2,754 |
| Jul 13, 2026 | 0.96 | 0.96 | 0.94 | 0.94 | 0.94 | - | 252 |
| Jul 10, 2026 | 0.96 | 0.96 | 0.94 | 0.94 | 0.94 | - | 256 |
| Jul 9, 2026 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | - | 255 |
| Jul 8, 2026 | 0.96 | 0.96 | 0.94 | 0.94 | 0.94 | - | 253 |
| Jul 7, 2026 | 0.96 | 0.96 | 0.94 | 0.94 | 0.94 | -1.57% | 252 |
| Jul 6, 2026 | 1.00 | 1.00 | 0.96 | 0.96 | 0.96 | -1.04% | 250 |
| Jul 3, 2026 | 0.96 | 1.00 | 0.96 | 0.97 | 0.97 | -3.02% | 3,447 |
| Jul 2, 2026 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | - | 345 |
| Jul 1, 2026 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -1.49% | 245 |
| Jun 30, 2026 | 1.00 | 1.01 | 0.98 | 1.01 | 1.01 | - | 7,002 |
| Jun 29, 2026 | 1.03 | 1.03 | 0.98 | 1.01 | 1.01 | - | 1,863 |
| Jun 26, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | - | 162 |
| Jun 25, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | - | 162 |
| Jun 24, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | - | 172 |
| Jun 23, 2026 | 1.05 | 1.05 | 1.00 | 1.01 | 1.01 | -1.94% | 2,163 |
| Jun 22, 2026 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | - | 161 |
| Jun 19, 2026 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | - | 163 |
| Jun 18, 2026 | 1.07 | 1.07 | 1.03 | 1.03 | 1.03 | -2.83% | 692 |
| Jun 17, 2026 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | 3.92% | 1,000 |
| Jun 16, 2026 | 1.06 | 1.06 | 1.02 | 1.02 | 1.02 | -2.86% | 4,058 |