RCM Beteiligungs AG (FRA:RCMN)
Germany
· Delayed Price · Currency is EUR 1.210
0.00 (0.00%)
At close: Dec 4, 2025
RCM Beteiligungs AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Nov 14, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Nov 13, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.83% | - |
| Nov 12, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Nov 11, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Nov 10, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.64% | - |
| Nov 7, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -2.40% | - |
| Nov 6, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Nov 5, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Nov 4, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.79% | - |
| Nov 3, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Oct 31, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Oct 30, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.80% | - |
| Oct 29, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.79% | - |
| Oct 28, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.79% | - |
| Oct 27, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Oct 24, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.79% | - |
| Oct 23, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Oct 22, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Oct 21, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Oct 20, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.79% | - |
| Oct 17, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.78% | - |
| Oct 16, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.79% | - |
| Oct 15, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Oct 14, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 1.60% | - |
| Oct 13, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.79% | - |
| Oct 10, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.80% | - |
| Oct 9, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Oct 8, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -2.34% | - |
| Oct 7, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Oct 6, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.78% | - |
| Oct 3, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Oct 2, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 1.57% | - |
| Oct 1, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.78% | - |
| Sep 30, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Sep 29, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.79% | - |
| Sep 26, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Sep 25, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Sep 24, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.78% | - |
| Sep 23, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.79% | - |
| Sep 22, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Sep 19, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Sep 18, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.78% | - |
| Sep 17, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.79% | - |
| Sep 16, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Sep 15, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.78% | - |
| Sep 12, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Sep 11, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Sep 10, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.79% | - |
| Sep 9, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.78% | - |
| Sep 8, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -2.29% | - |
| 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% | - |
| Sep 3, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.78% | - |
| Sep 2, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Sep 1, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Aug 29, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Aug 28, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 1.59% | - |
| Aug 27, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Aug 26, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Aug 25, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.79% | - |
| Aug 22, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.78% | - |
| Aug 21, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.79% | - |
| Aug 20, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.78% | - |
| Aug 19, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Aug 18, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Aug 15, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 1.59% | - |
| Aug 14, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Aug 13, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Aug 12, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Aug 11, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.56% | - |
| Aug 8, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Aug 7, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.78% | - |
| Aug 6, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Aug 5, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Aug 4, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.78% | - |
| Aug 1, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.79% | - |
| Jul 31, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 1.60% | - |
| Jul 30, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -3.10% | - |
| Jul 29, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Jul 28, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.78% | - |
| Jul 25, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.78% | - |
| Jul 24, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Jul 23, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.78% | - |
| Jul 22, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Jul 21, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 2.40% | - |