Skip to main content
RealTech AG (ETR:RTC)
Germany flag Germany · Delayed Price · Currency is EUR
1.220
-0.030 (-2.40%)
Apr 29, 2026, 4:21 PM CET

RealTech AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261.311.311.221.22--2.40%52
Apr 28, 20261.301.301.251.251.25-65
Apr 27, 20261.301.321.251.251.25-6.02%804
Apr 23, 20261.371.371.331.331.336.40%7,002
Apr 22, 20261.251.251.251.251.25--
Apr 21, 20261.281.281.241.251.25-6.72%1,291
Apr 20, 20261.281.341.281.341.34-1,225
Apr 17, 20261.241.371.241.341.348.94%24,939
Apr 16, 20261.261.261.181.231.232.50%1,557
Apr 15, 20261.191.251.151.201.204.35%11,184
Apr 14, 20261.141.151.141.151.153.60%7,401
Apr 13, 20261.061.111.061.111.11-0.89%4,883
Apr 10, 20261.121.121.121.121.122.75%-
Apr 9, 20261.091.091.091.091.09--
Apr 8, 20261.091.131.091.091.091.87%6,269
Apr 7, 20261.091.091.041.071.070.94%1,465
Apr 2, 20261.031.061.031.061.06-13
Apr 1, 20261.071.081.031.061.06-4.50%8,349
Mar 31, 20261.091.111.071.111.115.71%2,067
Mar 30, 20261.051.081.051.051.05-3.67%2,332
Mar 27, 20261.091.091.091.091.09--
Mar 26, 20261.061.121.051.091.09-44
Mar 25, 20261.091.091.091.091.09--
Mar 24, 20261.051.091.051.091.090.93%1
Mar 23, 20261.061.081.051.081.08-3.57%1,550
Mar 20, 20261.101.121.101.121.12-1.75%50
Mar 19, 20261.141.141.141.141.14-50
Mar 18, 20261.141.141.101.141.140.88%3,407
Mar 17, 20261.121.131.121.131.133.67%500
Mar 16, 20261.121.121.091.091.09-201
Mar 13, 20261.091.091.091.091.09--
Mar 12, 20261.051.091.051.091.09-10
Mar 11, 20261.091.091.091.091.09-0.91%-
Mar 10, 20261.091.101.051.101.10-1.79%3,977
Mar 9, 20261.121.121.121.121.12-0.88%-
Mar 6, 20261.131.131.131.131.13-0.88%-
Mar 5, 20261.091.141.091.141.142.70%3,308
Mar 4, 20261.111.131.091.111.11-1.77%1,294
Mar 3, 20261.131.131.111.131.13-2.59%1,473
Mar 2, 20261.161.161.161.161.16-0.85%100
Feb 27, 20261.071.171.071.171.176.36%40,292
Feb 26, 20261.121.121.051.101.10-7.56%6,073
Feb 25, 20261.281.361.151.191.191.71%23,314
Feb 24, 20261.281.291.141.171.17-19.31%28,430
Feb 23, 20261.001.450.981.451.4542.16%107,071
Feb 20, 20260.981.050.981.021.02-38,664
Feb 19, 20261.041.040.981.021.02-6.42%14,570
Feb 18, 20260.991.190.991.091.0911.22%43,399
Feb 17, 20261.001.000.980.980.98-2
Feb 16, 20260.970.980.970.980.98-985
Feb 13, 20260.980.980.980.980.98--
Feb 12, 20260.970.980.960.980.98-1.01%2,650
Feb 11, 20260.990.990.990.990.991.02%250
Feb 10, 20260.990.990.980.980.980.51%5,000
Feb 9, 20260.980.980.980.980.981.56%-
Feb 6, 20260.960.960.960.960.96-4,071
Feb 5, 20260.950.960.910.960.96-1.54%26,508
Feb 4, 20261.001.000.970.980.981.04%3,000
Feb 3, 20260.940.970.940.970.97-0.52%150
Feb 2, 20260.950.970.950.970.971.57%1,000
Jan 30, 20260.960.960.930.960.96-700
Jan 29, 20260.970.970.930.960.96-2.55%704
Jan 28, 20260.980.980.980.980.98--
Jan 27, 20260.970.980.970.980.980.51%18
Jan 26, 20260.980.980.980.980.981.56%-
Jan 23, 20260.950.960.930.960.96-2.54%2,089
Jan 22, 20260.990.990.990.990.991.03%-
Jan 21, 20260.980.980.980.980.98-2.50%2,134
Jan 20, 20260.991.020.981.001.00-235
Jan 19, 20261.001.001.001.001.00-0.99%-
Jan 16, 20261.001.011.001.011.01-1.94%2,000
Jan 15, 20261.011.031.011.031.03-0.96%500
Jan 14, 20261.011.051.011.041.040.97%2,700
Jan 13, 20261.041.041.031.031.03-0.96%33
Jan 12, 20261.031.061.011.041.04-2.80%1,626
Jan 9, 20260.991.100.991.071.079.74%47,987
Jan 8, 20260.950.980.950.980.981.04%300
Jan 7, 20260.930.970.930.970.971.05%11
Jan 6, 20260.960.960.960.960.96--
Jan 5, 20260.960.960.960.960.96-1.55%-
Jan 2, 20260.920.970.920.970.973.19%5,151
Dec 30, 20250.970.970.940.940.94-0.53%22
Dec 29, 20250.920.990.920.950.95-1.05%11,600
Dec 23, 20250.960.960.960.960.960.53%-
Dec 22, 20250.920.950.920.950.95-0.52%2,900
Dec 19, 20250.930.960.930.960.96-0.52%403
Dec 18, 20250.950.970.950.960.96-1.54%2,150
Dec 17, 20250.970.980.950.980.98-2.01%5,664
Dec 16, 20251.001.001.001.001.00--
Dec 15, 20250.991.000.971.001.004.19%14,989
Dec 12, 20250.960.960.960.960.96--
Dec 11, 20250.950.960.950.960.961.06%100
Dec 10, 20250.950.950.950.950.950.53%-
Dec 9, 20250.950.950.930.940.94-1.05%2,126
Dec 8, 20250.970.970.950.950.953.83%4,492
Dec 5, 20250.960.960.920.920.92-4.69%2,055
Dec 4, 20250.960.960.960.960.96-1.03%1
Dec 3, 20250.990.990.970.970.971.04%3,168
Dec 2, 20250.940.960.940.960.961.05%24
Dec 1, 20250.950.950.950.950.951.06%-