Canada markets open in 1 hour

Realtech AG (RTC.BE)

Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
1.27000.0000 (0.00%)
As of 01:26PM CEST. Market open.
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 20241.29001.29001.27001.27001.2700100
May 06, 20241.28001.29001.27001.27001.2700-
May 03, 20241.26001.29001.26001.28001.2800100
May 02, 20241.22001.31001.22001.27001.2700-
Apr 30, 20241.18001.23001.18001.23001.2300-
Apr 29, 20241.14001.18001.14001.18001.1800-
Apr 26, 20241.09001.14001.09001.14001.1400-
Apr 25, 20241.15001.15001.09001.09001.0900-
Apr 24, 20241.15001.20001.14001.15001.1500-
Apr 23, 20241.15001.16001.13001.15001.1500-
Apr 22, 20241.09001.17001.09001.16001.1600-
Apr 19, 20241.17001.17001.06001.11001.1100-
Apr 18, 20241.15001.17001.15001.16001.1600-
Apr 17, 20241.17001.18001.15001.15001.1500-
Apr 16, 20241.17001.21001.16001.17001.1700-
Apr 15, 20241.13001.17001.13001.17001.1700-
Apr 12, 20241.19001.20001.11001.16001.1600-
Apr 11, 20241.16001.21001.15001.21001.2100-
Apr 10, 20241.18001.18001.12001.16001.1600400
Apr 09, 20241.20001.20001.15001.18001.1800-
Apr 08, 20241.15001.20001.15001.19001.1900-
Apr 05, 20241.13001.17001.12001.13001.1300-
Apr 04, 20241.12001.15001.10001.13001.1300400
Apr 03, 20241.10001.17001.10001.12001.1200-
Apr 02, 20241.05001.10001.03001.10001.1000-
Mar 28, 20240.93001.05000.93001.05001.0500-
Mar 27, 20240.91000.93000.91000.93000.9300-
Mar 26, 20240.93000.93000.91000.91000.9100-
Mar 25, 20240.92500.93000.92000.93000.9300-
Mar 22, 20240.92500.92500.92000.92500.9250-
Mar 21, 20240.92500.93000.92000.92500.9250-
Mar 20, 20240.92500.92500.91500.92500.9250-
Mar 19, 20240.92500.92500.91500.91500.9150-
Mar 18, 20240.92000.92500.91500.92500.9250-
Mar 15, 20240.92500.92500.90500.92000.9200-
Mar 14, 20240.89000.93500.89000.92500.9250-
Mar 13, 20240.89000.89500.89000.89000.8900-
Mar 12, 20240.90500.91000.89000.89000.8900-
Mar 11, 20240.93000.93000.90500.90500.9050-
Mar 08, 20240.94000.94000.93500.93500.9350-
Mar 07, 20240.91000.94000.91000.94000.9400-
Mar 06, 20240.91500.92000.90000.91000.9100-
Mar 05, 20240.92000.92000.91500.92000.9200-
Mar 04, 20240.90500.92000.89500.92000.9200-
Mar 01, 20240.92000.93500.90500.90500.9050-
Feb 29, 20240.89500.92000.87000.90500.9050-
Feb 28, 20240.81500.81500.80000.80500.8050-
Feb 27, 20240.80500.81500.80000.81500.8150-
Feb 26, 20240.90000.90000.78500.80500.8050-
Feb 23, 20240.87000.90000.86500.90000.9000-
Feb 22, 20240.86500.87000.86500.87000.8700-
Feb 21, 20240.86500.86500.86000.86500.8650-
Feb 20, 20240.87000.87000.86000.86500.8650-
Feb 19, 20240.87000.87000.86500.87000.8700-
Feb 16, 20240.93000.93000.86500.87000.8700-
Feb 15, 20240.90000.93000.90000.92500.9250-
Feb 14, 20240.89500.90500.87500.90000.9000-
Feb 13, 20240.87000.89500.87000.89500.8950-
Feb 12, 20240.89500.90000.87000.87000.8700-
Feb 09, 20240.87000.89500.87000.89500.8950-
Feb 08, 20240.90000.90000.87000.87000.8700-
Feb 07, 20240.89500.89500.88500.88500.8850-
Feb 06, 20240.89500.89500.88500.89500.8950-
Feb 05, 20240.90000.90000.89000.89500.8950-
Feb 02, 20240.90000.90500.89500.90500.9050-
Feb 01, 20240.89500.90500.84000.90000.9000-
Jan 31, 20240.90500.90500.89500.89500.8950-
Jan 30, 20240.90500.91000.90500.90500.9050-
Jan 29, 20240.90500.91000.90500.91000.9100-
Jan 26, 20240.92000.92000.87500.90500.9050-
Jan 25, 20240.86000.92000.86000.92000.9200-
Jan 24, 20240.91000.91000.85000.85000.8500-
Jan 23, 20240.90000.91000.90000.91000.9100-
Jan 22, 20240.93000.93000.91000.91500.9150-
Jan 19, 20240.92500.93500.92500.92500.9250-
Jan 18, 20240.92500.92500.91500.92500.9250-
Jan 17, 20240.91500.92500.91500.92500.9250-
Jan 16, 20240.91000.91500.91000.91000.9100-
Jan 15, 20240.91000.95000.91000.91000.9100-
Jan 12, 20240.89000.91500.87500.91500.9150-
Jan 11, 20240.95500.96000.85500.89000.8900-
Jan 10, 20240.89500.97000.89500.95500.9550-
Jan 09, 20240.94000.94500.92000.93000.9300-
Jan 08, 20240.94500.94500.94000.94000.9400-
Jan 05, 20240.96000.99000.90500.94500.94501,000
Jan 04, 20240.96500.98000.96000.98000.9800-
Jan 03, 20241.00001.02000.96500.96500.9650-
Jan 02, 20241.01001.01000.98501.01001.0100-
Dec 29, 20230.98001.00000.98000.98500.9850-
Dec 28, 20230.98500.98500.97000.97000.9700-
Dec 27, 20230.98500.99000.97000.98500.9850-
Dec 22, 20230.98500.98500.98000.98500.9850-
Dec 21, 20230.98000.98500.97500.98500.9850-
Dec 20, 20230.98000.98000.97500.98000.9800-
Dec 19, 20230.99500.99500.97500.98000.9800-
Dec 18, 20231.00001.02000.98500.99500.9950-
Dec 15, 20231.04001.04000.99501.01001.0100-
Dec 14, 20230.98501.06000.98501.05001.0500-
Dec 13, 20230.99001.07000.98000.98500.9850-
Dec 12, 20230.90000.98500.89000.98500.9850-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...