Australia markets closed

RealTech AG (RTC.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
1.1500-0.0500 (-4.17%)
As of 09:22AM CEST. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 June 20241.15001.15001.15001.15001.1500230
25 June 20241.16001.20001.15001.20001.20004,602
24 June 20241.14001.20001.14001.17001.17001,062
21 June 20241.14001.19001.14001.19001.19004,413
20 June 20241.16001.16001.16001.16001.1600-
19 June 20241.12001.16001.12001.16001.160078
18 June 20241.14001.15001.14001.15001.1500100
17 June 20241.15001.19001.15001.17001.1700533
14 June 20241.20001.20001.20001.20001.2000-
13 June 20241.21001.21001.21001.21001.2100-
12 June 20241.25001.25001.20001.20001.20001,000
11 June 20241.25001.25001.21001.21001.2100373
10 June 20241.25001.26001.21001.21001.21002,173
07 June 20241.21001.21001.21001.21001.2100-
06 June 20241.16001.21001.16001.21001.21002,895
05 June 20241.16001.25001.16001.21001.2100606
04 June 20241.16001.16001.16001.16001.160073
03 June 20241.21001.21001.21001.21001.2100-
31 May 20241.24001.24001.21001.21001.2100273
30 May 20241.23001.23001.23001.23001.2300-
29 May 20241.18001.26001.18001.26001.26002,749
28 May 20241.25001.28001.25001.28001.28001,410
27 May 20241.20001.29001.20001.21001.21001,249
24 May 20241.26001.26001.23001.23001.23001,000
23 May 20241.29001.29001.26001.26001.2600190
22 May 20241.24001.24001.24001.24001.2400-
21 May 20241.20001.24001.20001.23001.23009,073
20 May 20241.25001.25001.25001.25001.2500-
17 May 20241.28001.33001.21001.25001.250031,811
16 May 20241.28001.29001.21001.23001.23004,653
15 May 20241.33001.36001.22001.25001.25005,814
14 May 20241.29001.32001.28001.28001.28006,527
13 May 20241.30001.30001.27001.27001.27006,973
10 May 20241.24001.32001.21001.24001.24008,948
09 May 20241.27001.27001.25001.25001.2500250
08 May 20241.28001.28001.24001.24001.24001,500
07 May 20241.28001.28001.25001.25001.250016,504
06 May 20241.27001.27001.27001.27001.2700-
03 May 20241.31001.31001.27001.27001.27005,144
02 May 20241.26001.27001.26001.27001.27001,184
30 Apr 20241.25001.25001.22001.24001.24007,875
29 Apr 20241.16001.19001.16001.19001.1900150
26 Apr 20241.05001.15001.05001.15001.15002,246
25 Apr 20241.11001.14001.09001.09001.09002,295
24 Apr 20241.19001.19001.15001.15001.15004,000
23 Apr 20241.15001.15001.15001.15001.1500-
22 Apr 20241.14001.14001.13001.13001.13001,500
19 Apr 20241.15001.15001.06001.06001.06002,381
18 Apr 20241.18001.18001.18001.18001.1800-
17 Apr 20241.14001.18001.14001.18001.1800400
16 Apr 20241.22001.22001.16001.19001.19002,900
15 Apr 20241.11001.11001.11001.11001.1100-
12 Apr 20241.20001.20001.11001.11001.11002,420
11 Apr 20241.22001.22001.20001.20001.2000550
10 Apr 20241.18001.18001.18001.18001.1800-
09 Apr 20241.18001.18001.18001.18001.1800-
08 Apr 20241.19001.19001.14001.18001.18002,068
05 Apr 20241.16001.21001.14001.15001.15006,631
04 Apr 20241.16001.16001.12001.12001.120099
03 Apr 20241.15001.22001.11001.11001.11004,450
02 Apr 20241.03001.11001.03001.11001.110010,889
28 Mar 20240.94501.25000.94000.99000.990064,481
27 Mar 20240.93000.93000.93000.93000.9300-
26 Mar 20240.93000.93000.93000.93000.9300-
25 Mar 20240.92500.92500.92500.92500.9250-
22 Mar 20240.92000.92000.92000.92000.9200995
21 Mar 20240.94000.94000.94000.94000.9400227
20 Mar 20240.91500.91500.91500.91500.9150-
19 Mar 20240.91000.91000.91000.91000.9100-
18 Mar 20240.91000.91000.91000.91000.9100-
15 Mar 20240.90000.90000.90000.90000.9000-
14 Mar 20240.90500.90500.90500.90500.9050-
13 Mar 20240.88000.90500.88000.90500.90505
12 Mar 20240.90000.90000.89000.89000.89002,048
11 Mar 20240.93000.93000.93000.93000.9300-
08 Mar 20240.93000.93000.93000.93000.9300-
07 Mar 20240.90000.97000.90000.94000.9400572
06 Mar 20240.91500.94000.91000.94000.940011,887
05 Mar 20240.91000.92000.91000.92000.92002,000
04 Mar 20240.90500.91000.90500.91000.91006,600
01 Mar 20240.94500.94500.94500.94500.9450-
29 Feb 20240.91000.95000.91000.92500.925010,357
28 Feb 20240.79000.79000.79000.79000.7900-
27 Feb 20240.81500.81500.81500.81500.8150-
26 Feb 20240.85000.85000.75000.79000.79007,951
23 Feb 20240.89500.90000.89500.90000.90002,900
22 Feb 20240.86000.86000.86000.86000.8600-
21 Feb 20240.86500.86500.86500.86500.8650-
20 Feb 20240.86500.86500.86500.86500.8650-
19 Feb 20240.86500.86500.86500.86500.8650-
16 Feb 20240.88000.88000.86500.86500.86502,000
15 Feb 20240.93000.93000.93000.93000.9300-
14 Feb 20240.93000.93000.93000.93000.9300-
13 Feb 20240.84500.88500.84500.88500.885040
12 Feb 20240.90500.91000.86000.86000.86002,230
09 Feb 20240.86500.90000.86500.90000.900011
08 Feb 20240.94000.94000.86000.86000.8600125
07 Feb 20240.85000.93000.85000.90000.9000610
06 Feb 20240.84000.88500.84000.88500.8850154
05 Feb 20240.92500.92500.86500.89500.8950747
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...