RCM Beteiligungs AG (ETR:RCMN)
Germany · Delayed Price · Currency is EUR 0.9500
+0.0150 (1.60%)
Jul 21, 2026, 9:08 AM CET
RCM Beteiligungs AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | - | 1.07% | 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 |
| Jun 15, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | - | 110 |
| Jun 12, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | - | 607 |
| Jun 11, 2026 | 1.08 | 1.08 | 1.05 | 1.05 | 1.05 | -0.94% | 110 |
| Jun 10, 2026 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | - | 115 |
| Jun 9, 2026 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | 1.92% | 121 |
| Jun 8, 2026 | 1.07 | 1.07 | 1.04 | 1.04 | 1.04 | - | 125 |
| Jun 5, 2026 | 1.05 | 1.08 | 1.04 | 1.04 | 1.04 | -2.80% | 2,071 |
| Jun 4, 2026 | 1.11 | 1.11 | 1.07 | 1.07 | 1.07 | -0.93% | 137 |
| Jun 3, 2026 | 1.11 | 1.11 | 1.08 | 1.08 | 1.08 | - | 228 |
| Jun 2, 2026 | 1.11 | 1.11 | 1.08 | 1.08 | 1.08 | - | 270 |
| Jun 1, 2026 | 1.11 | 1.11 | 1.08 | 1.08 | 1.08 | - | 275 |
| May 29, 2026 | 1.10 | 1.11 | 1.08 | 1.08 | 1.08 | - | 279 |
| May 28, 2026 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | - | 566 |
| May 27, 2026 | 1.08 | 1.11 | 1.08 | 1.08 | 1.08 | -0.92% | 532 |
| May 26, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | -0.91% | 1,477 |
| May 25, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| May 22, 2026 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | - | 268 |
| May 21, 2026 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | - | 337 |
| May 20, 2026 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | - | 341 |
| May 19, 2026 | 1.10 | 1.12 | 1.10 | 1.10 | 1.10 | - | 664 |
| May 18, 2026 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | 0.92% | 348 |
| May 15, 2026 | 1.12 | 1.12 | 1.09 | 1.09 | 1.09 | -1.80% | 354 |
| May 14, 2026 | 1.14 | 1.14 | 1.11 | 1.11 | 1.11 | - | 370 |
| May 13, 2026 | 1.14 | 1.14 | 1.11 | 1.11 | 1.11 | - | 458 |
| May 12, 2026 | 1.13 | 1.14 | 1.11 | 1.11 | 1.11 | - | 521 |