CAMERIT AG (RTML.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 03:55PM CEST
Time period:
04 July 2023 - 04 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 July 2024 | 20.20 | 20.20 | 19.20 | 19.20 | 19.20 | 6 |
| 02 July 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| 01 July 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 10 |
| 28 June 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| 27 June 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| 26 June 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| 25 June 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| 24 June 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| 21 June 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 5 |
| 20 June 2024 | 22.00 | 25.00 | 22.00 | 25.00 | 25.00 | 124 |
| 19 June 2024 | 24.80 | 24.80 | 23.00 | 23.00 | 23.00 | 60 |
| 18 June 2024 | 22.60 | 30.00 | 22.60 | 26.60 | 26.60 | 205 |
| 17 June 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 14 June 2024 | 16.60 | 29.00 | 16.60 | 29.00 | 29.00 | 25 |
| 13 June 2024 | 14.40 | 23.80 | 14.40 | 23.80 | 23.80 | 288 |
| 12 June 2024 | 12.60 | 15.80 | 12.60 | 15.80 | 15.80 | 30 |
| 11 June 2024 | 13.30 | 14.50 | 13.30 | 14.50 | 14.50 | 211 |
| 10 June 2024 | 18.90 | 18.90 | 14.20 | 14.30 | 14.30 | 63 |
| 07 June 2024 | 18.00 | 18.00 | 13.00 | 13.00 | 13.00 | 200 |
| 06 June 2024 | 20.00 | 21.00 | 12.50 | 21.00 | 21.00 | 140 |
| 06 June 2024 | 45 Dividend | |||||
| 05 June 2024 | 65.50 | 65.50 | 64.00 | 64.00 | 19.00 | 240 |
| 04 June 2024 | 65.00 | 65.00 | 64.00 | 64.00 | 19.00 | 25 |
| 03 June 2024 | 65.50 | 66.00 | 65.50 | 66.00 | 19.59 | 58 |
| 31 May 2024 | 61.00 | 68.00 | 61.00 | 67.00 | 19.89 | 164 |
| 30 May 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 17.96 | - |
| 29 May 2024 | 61.00 | 61.00 | 60.50 | 60.50 | 17.96 | 33 |
| 28 May 2024 | 60.50 | 63.00 | 60.50 | 63.00 | 18.70 | 30 |
| 27 May 2024 | 60.50 | 61.50 | 60.50 | 61.50 | 18.26 | 25 |
| 24 May 2024 | 61.50 | 62.50 | 61.50 | 61.50 | 18.26 | 29 |
| 23 May 2024 | 54.50 | 61.50 | 54.50 | 61.50 | 18.26 | 154 |
| 22 May 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 16.18 | - |
| 21 May 2024 | 53.50 | 58.50 | 53.50 | 58.50 | 17.37 | 37 |
| 20 May 2024 | 51.50 | 54.00 | 51.50 | 54.00 | 16.03 | 60 |
| 17 May 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 15.29 | - |
| 16 May 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 15.14 | - |
| 15 May 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 14.99 | - |
| 14 May 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 14.99 | - |
| 13 May 2024 | 50.50 | 54.00 | 50.50 | 54.00 | 16.03 | 50 |
| 10 May 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 14.99 | - |
| 09 May 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 14.99 | - |
| 08 May 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 14.99 | - |
| 07 May 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 14.99 | - |
| 06 May 2024 | 50.50 | 51.00 | 50.50 | 51.00 | 15.14 | 5 |
| 03 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 14.84 | - |
| 02 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 14.84 | - |
| 30 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 14.84 | - |
| 29 Apr 2024 | 50.50 | 51.50 | 50.50 | 50.50 | 14.99 | 15 |
| 26 Apr 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 15.14 | 15 |
| 25 Apr 2024 | 48.40 | 51.50 | 48.40 | 51.50 | 15.29 | 42 |
| 24 Apr 2024 | 48.40 | 48.60 | 48.40 | 48.60 | 14.43 | 1 |
| 23 Apr 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 14.37 | - |
| 22 Apr 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 14.37 | - |
| 19 Apr 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 14.37 | - |
| 18 Apr 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 14.37 | - |
| 17 Apr 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 14.37 | - |
| 16 Apr 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 14.37 | - |
| 15 Apr 2024 | 48.40 | 50.50 | 48.40 | 50.50 | 14.99 | 5 |
| 12 Apr 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 14.37 | - |
| 11 Apr 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 14.37 | - |
| 10 Apr 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 14.37 | - |
| 09 Apr 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 14.37 | - |
| 08 Apr 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 14.37 | - |
| 05 Apr 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 14.37 | - |
| 04 Apr 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 14.37 | - |
| 03 Apr 2024 | 48.40 | 48.60 | 48.40 | 48.60 | 14.43 | 2 |
| 02 Apr 2024 | 48.40 | 48.60 | 48.40 | 48.60 | 14.43 | 54 |
| 28 Mar 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 14.37 | - |
| 27 Mar 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 14.37 | - |
| 26 Mar 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 14.37 | - |
| 25 Mar 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 14.37 | - |
| 22 Mar 2024 | 48.40 | 48.60 | 48.40 | 48.60 | 14.43 | 3 |
| 21 Mar 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 14.37 | - |
| 20 Mar 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 14.37 | - |
| 19 Mar 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 14.37 | - |
| 18 Mar 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 14.37 | - |
| 15 Mar 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 14.37 | - |
| 14 Mar 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 14.37 | - |
| 13 Mar 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 14.37 | - |
| 12 Mar 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 14.31 | - |
| 11 Mar 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 14.31 | - |
| 08 Mar 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 14.31 | - |
| 07 Mar 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 14.31 | - |
| 06 Mar 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 14.31 | - |
| 05 Mar 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 14.31 | - |
| 04 Mar 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 14.25 | - |
| 01 Mar 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 14.25 | - |
| 29 Feb 2024 | 47.40 | 48.00 | 47.40 | 48.00 | 14.25 | 190 |
| 28 Feb 2024 | 47.40 | 48.00 | 47.40 | 48.00 | 14.25 | 60 |
| 27 Feb 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 14.07 | - |
| 26 Feb 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 14.07 | - |
| 23 Feb 2024 | 47.40 | 48.00 | 47.40 | 48.00 | 14.25 | 324 |
| 22 Feb 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 14.07 | - |
| 21 Feb 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 14.25 | 200 |
| 20 Feb 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 14.25 | - |
| 19 Feb 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 14.31 | 50 |
| 16 Feb 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 14.25 | - |
| 15 Feb 2024 | 47.00 | 50.50 | 47.00 | 48.00 | 14.25 | 573 |
| 14 Feb 2024 | 45.40 | 50.50 | 45.40 | 50.50 | 14.99 | 45 |
| 13 Feb 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 13.48 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.