RCM Beteiligungs AG (FRA:RCMN)
Germany · Delayed Price · Currency is EUR 1.320
+0.020 (1.54%)
Last updated: Sep 30, 2025, 9:02 AM CET
RCM Beteiligungs AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.79% | 500 |
| Sep 26, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 500 |
| Sep 25, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 500 |
| Sep 24, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.78% | 500 |
| Sep 23, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.79% | 500 |
| Sep 22, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 500 |
| Sep 19, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 500 |
| Sep 18, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.78% | 500 |
| Sep 17, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.79% | 500 |
| Sep 16, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 500 |
| Sep 15, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.78% | 500 |
| Sep 12, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 500 |
| Sep 11, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 500 |
| Sep 10, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.79% | 500 |
| Sep 9, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.78% | 500 |
| Sep 8, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -2.29% | 500 |
| Sep 5, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 3.15% | 500 |
| Sep 4, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -1.55% | 1,000 |
| Sep 3, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.78% | 1,000 |
| Sep 2, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 1,000 |
| Sep 1, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 1,000 |
| Aug 29, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 1,000 |
| Aug 28, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 1.59% | 1,000 |
| Aug 27, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 1,000 |
| Aug 26, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 1,000 |
| Aug 25, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.79% | 1,000 |
| Aug 22, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.78% | 1,000 |
| Aug 21, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.79% | 1,000 |
| Aug 20, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.78% | 1,000 |
| Aug 19, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 1,000 |
| Aug 18, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 1,000 |
| Aug 15, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 1.59% | 1,000 |
| Aug 14, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 1,000 |
| Aug 13, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 1,000 |
| Aug 12, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 1,000 |
| Aug 11, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.56% | 1,000 |
| Aug 8, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 1,000 |
| Aug 7, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.78% | 1,000 |
| Aug 6, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 1,000 |
| Aug 5, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 1,000 |
| Aug 4, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.78% | 1,000 |
| Aug 1, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.79% | 1,000 |
| Jul 31, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 1.60% | 1,000 |
| Jul 30, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -3.10% | 1,000 |
| Jul 29, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 1,000 |
| Jul 28, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.78% | 1,000 |
| Jul 25, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.78% | 1,000 |
| Jul 24, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 1,000 |
| Jul 23, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.78% | 1,000 |
| Jul 22, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 1,000 |