RCM Beteiligungs AG (FRA:RCMN)
Germany · Delayed Price · Currency is EUR 0.9350
0.00 (0.00%)
Last updated: Jul 20, 2026, 5:35 PM CET
FRA:RCMN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Jul 17, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -0.55% | - |
| Jul 16, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Jul 15, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -0.54% | - |
| Jul 14, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Jul 13, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -1.08% | - |
| Jul 10, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Jul 9, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 1.09% | - |
| Jul 8, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -1.60% | - |
| Jul 7, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -1.58% | - |
| Jul 6, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -3.06% | - |
| Jul 3, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.51% | - |
| Jul 2, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Jul 1, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.52% | - |
| Jun 30, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -2.51% | - |
| Jun 29, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.51% | - |
| Jun 26, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.00% | - |
| Jun 25, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.01% | - |
| Jun 24, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.00% | - |
| Jun 23, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | - |
| Jun 22, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Jun 19, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -2.88% | - |
| Jun 18, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 4.00% | - |
| Jun 17, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -2.91% | - |
| Jun 16, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.96% | - |
| Jun 15, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Jun 12, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.97% | - |
| Jun 11, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.96% | - |
| Jun 10, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 1.96% | - |
| Jun 9, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99% | - |
| Jun 8, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -3.81% | - |
| Jun 5, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.94% | - |
| Jun 4, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Jun 3, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Jun 2, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -1.85% | - |
| Jun 1, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 1.89% | - |
| May 29, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| May 28, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.93% | - |
| May 27, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.93% | - |
| May 26, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| May 25, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| May 22, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| May 21, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| May 20, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| May 19, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -4.42% | 1,920 |
| May 18, 2026 | 1.07 | 1.13 | 1.07 | 1.13 | 1.13 | 8.65% | 1,920 |
| May 15, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -4.59% | - |
| May 14, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| May 13, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.93% | - |
| May 12, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |