RCM Beteiligungs AG (FRA:RCMN)
Germany · Delayed Price · Currency is EUR 1.300
0.00 (0.00%)
At close: Sep 9, 2025
RCM Beteiligungs AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 1.32 | 1.32 | 1.30 | 1.30 | - | - | 52 |
| Sep 8, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | - | - | 55 |
| Sep 5, 2025 | 1.32 | 1.32 | 1.30 | 1.30 | - | - | 50 |
| Sep 4, 2025 | 1.32 | 1.32 | 1.30 | 1.30 | - | -0.76% | 60 |
| Sep 3, 2025 | 1.34 | 1.34 | 1.31 | 1.31 | - | - | 64 |
| Sep 2, 2025 | 1.34 | 1.34 | 1.31 | 1.31 | - | - | 63 |
| Sep 1, 2025 | 1.34 | 1.34 | 1.31 | 1.31 | - | 0.77% | 63 |
| Aug 29, 2025 | 1.31 | 1.31 | 1.30 | 1.30 | - | - | 60 |
| Aug 28, 2025 | 1.31 | 1.31 | 1.30 | 1.30 | - | - | 61 |
| Aug 27, 2025 | 1.31 | 1.31 | 1.30 | 1.30 | - | - | 60 |
| Aug 26, 2025 | 1.31 | 1.31 | 1.30 | 1.30 | - | - | 60 |
| Aug 25, 2025 | 1.31 | 1.31 | 1.30 | 1.30 | - | - | 59 |
| Aug 22, 2025 | 1.31 | 1.31 | 1.30 | 1.30 | - | - | 55 |
| Aug 21, 2025 | 1.31 | 1.31 | 1.30 | 1.30 | - | - | 55 |
| Aug 20, 2025 | 1.31 | 1.31 | 1.30 | 1.30 | - | - | 55 |
| Aug 19, 2025 | 1.31 | 1.31 | 1.30 | 1.30 | - | - | 325 |
| Aug 18, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | - | - | 60 |
| Aug 15, 2025 | 1.31 | 1.31 | 1.30 | 1.30 | - | - | 60 |
| Aug 14, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | - | - | 60 |
| Aug 13, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | - | - | 170 |
| Aug 12, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | - | - | 2,717 |
| Aug 11, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | - | - | 290 |
| Aug 8, 2025 | 1.33 | 1.33 | 1.30 | 1.30 | - | -0.76% | 210 |
| Aug 7, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | - | - | 320 |
| Aug 6, 2025 | 1.34 | 1.34 | 1.31 | 1.31 | - | - | 370 |
| Aug 5, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | - | - | 5 |
| Aug 4, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | - | - | 5 |
| Aug 1, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | - | - | 5 |
| Jul 31, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | - | - | 5 |
| Jul 30, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | - | - | 5 |
| Jul 29, 2025 | 1.28 | 1.31 | 1.28 | 1.31 | - | - | 5 |
| Jul 28, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | - | - | 360 |
| Jul 25, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | - | - | 360 |
| Jul 24, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | - | - | 360 |
| Jul 23, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | - | - | 360 |
| Jul 22, 2025 | 1.33 | 1.33 | 1.31 | 1.31 | - | - | 360 |
| Jul 21, 2025 | 1.33 | 1.33 | 1.31 | 1.31 | - | - | 382 |
| Jul 18, 2025 | 1.30 | 1.31 | 1.30 | 1.31 | - | 3.15% | 386 |
| Jul 17, 2025 | 1.29 | 1.29 | 1.27 | 1.27 | - | - | 382 |
| Jul 16, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | - | - | 8,478 |
| Jul 15, 2025 | 1.24 | 1.28 | 1.24 | 1.27 | - | 3.25% | 769 |
| Jul 14, 2025 | 1.36 | 1.36 | 1.23 | 1.23 | - | -3.91% | 13,306 |
| Jul 11, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | - | - | 126 |
| Jul 10, 2025 | 1.29 | 1.29 | 1.25 | 1.28 | - | 0.79% | 3,042 |
| Jul 9, 2025 | 1.28 | 1.30 | 1.27 | 1.27 | - | -4.51% | 4,096 |
| Jul 8, 2025 | 1.36 | 1.36 | 1.33 | 1.33 | - | - | 108 |
| Jul 7, 2025 | 1.36 | 1.36 | 1.28 | 1.33 | - | -0.75% | 1,169 |
| Jul 4, 2025 | 1.36 | 1.36 | 1.34 | 1.34 | - | - | 96 |
| Jul 3, 2025 | 1.36 | 1.36 | 1.34 | 1.34 | - | - | 96 |
| Jul 2, 2025 | 1.36 | 1.36 | 1.34 | 1.34 | - | - | 97 |