RCM Beteiligungs AG (FRA:RCMN)
Germany · Delayed Price · Currency is EUR 1.230
0.00 (0.00%)
At close: Jan 23, 2026
RCM Beteiligungs AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Jan 29, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Jan 28, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.81% | - |
| Jan 27, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 2.50% | - |
| Jan 26, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -2.44% | 1,800 |
| Jan 23, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Jan 22, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Jan 21, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.82% | - |
| Jan 20, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Jan 19, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.81% | - |
| Jan 16, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Jan 15, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Jan 14, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Jan 13, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Jan 12, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 4.24% | - |
| Jan 9, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.84% | - |
| Jan 8, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Jan 7, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Jan 6, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.85% | - |
| Jan 5, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Jan 2, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Dec 30, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Dec 29, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Dec 23, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 1.72% | - |
| Dec 22, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -2.52% | - |
| Dec 19, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.83% | - |
| Dec 18, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.84% | - |
| Dec 17, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.83% | - |
| Dec 16, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.84% | - |
| Dec 15, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.83% | - |
| Dec 12, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.64% | - |
| Dec 11, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.81% | - |
| Dec 10, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Dec 9, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.82% | - |
| Dec 8, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.81% | - |
| Dec 5, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 1.65% | - |
| Dec 4, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Dec 3, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Dec 2, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.83% | - |
| Dec 1, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.83% | - |
| Nov 28, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.83% | - |
| Nov 27, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.64% | - |
| Nov 26, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Nov 25, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.81% | - |
| Nov 24, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 2.50% | - |
| Nov 21, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.64% | - |
| Nov 20, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.67% | - |
| Nov 19, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Nov 18, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.83% | - |
| Nov 17, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |