RealTech AG (RTC.DE) XETRA
1.06
+0(+0.00%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
1.06
+0(+0.00%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 1.03 | 1.06 | 1.06 | 1.06 | 1.03 | 13 |
| April 01, 2026 | 1.07 | 1.06 | 1.06 | 1.08 | 1.03 | 8,349 |
| March 31, 2026 | 1.09 | 1.11 | 1.11 | 1.11 | 1.07 | 2,067 |
| March 30, 2026 | 1.05 | 1.05 | 1.05 | 1.08 | 1.05 | 2,332 |
| March 27, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 44 |
| March 26, 2026 | 1.06 | 1.09 | 1.09 | 1.12 | 1.05 | 44 |
| March 25, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 1 |
| March 24, 2026 | 1.05 | 1.09 | 1.09 | 1.09 | 1.05 | 1 |
| March 23, 2026 | 1.06 | 1.08 | 1.08 | 1.08 | 1.05 | 1,550 |
| March 20, 2026 | 1.1 | 1.12 | 1.12 | 1.12 | 1.1 | 50 |
| March 19, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 50 |
| March 18, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.1 | 3,407 |
| March 17, 2026 | 1.12 | 1.13 | 1.13 | 1.13 | 1.12 | 500 |
| March 16, 2026 | 1.12 | 1.09 | 1.09 | 1.12 | 1.09 | 201 |
| March 13, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 10 |
| March 12, 2026 | 1.05 | 1.09 | 1.09 | 1.09 | 1.05 | 10 |
| March 11, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 3,977 |
| March 10, 2026 | 1.09 | 1.1 | 1.1 | 1.1 | 1.05 | 3,977 |
| March 09, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 3,308 |
| March 06, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 3,308 |
| March 05, 2026 | 1.09 | 1.14 | 1.14 | 1.14 | 1.09 | 3,308 |
| March 04, 2026 | 1.11 | 1.11 | 1.11 | 1.13 | 1.09 | 1,294 |
| March 03, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.11 | 1,473 |
| March 02, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 100 |
| February 27, 2026 | 1.07 | 1.17 | 1.17 | 1.17 | 1.07 | 40,292 |
| February 26, 2026 | 1.12 | 1.1 | 1.1 | 1.12 | 1.05 | 6,929 |
| February 25, 2026 | 1.28 | 1.19 | 1.19 | 1.36 | 1.15 | 23,314 |
| February 24, 2026 | 1.28 | 1.17 | 1.17 | 1.29 | 1.14 | 47,892 |
| February 23, 2026 | 1 | 1.45 | 1.45 | 1.45 | 0.98 | 107,071 |
| February 20, 2026 | 0.98 | 1.02 | 0 | 1.05 | 0.98 | 38,664 |
| February 19, 2026 | 1.04 | 1.02 | 0 | 1.04 | 0.98 | 14,570 |
| February 18, 2026 | 0.99 | 1.09 | 0 | 1.19 | 0.99 | 43,399 |
| February 17, 2026 | 1 | 0.98 | 0 | 1 | 0.98 | 2 |
| February 16, 2026 | 0.97 | 0.98 | 0 | 0.98 | 0.97 | 985 |
| February 13, 2026 | 0.98 | 0.98 | 0 | 0.98 | 0.98 | 2,650 |
| February 12, 2026 | 0.97 | 0.98 | 0 | 0.98 | 0.96 | 2,650 |
| February 11, 2026 | 0.99 | 0.99 | 0 | 0.99 | 0.99 | 250 |
| February 10, 2026 | 0.99 | 0.98 | 0 | 0.99 | 0.98 | 5,000 |
| February 09, 2026 | 0.98 | 0.98 | 0 | 0.98 | 0.98 | 4,071 |
| February 06, 2026 | 0.96 | 0.96 | 0 | 0.96 | 0.96 | 4,071 |
| February 05, 2026 | 0.95 | 0.96 | 0 | 0.96 | 0.91 | 26,508 |
| February 04, 2026 | 1 | 0.98 | 0 | 1 | 0.97 | 3,000 |
| February 03, 2026 | 0.94 | 0.97 | 0 | 0.97 | 0.94 | 150 |
| February 02, 2026 | 0.95 | 0.97 | 0 | 0.97 | 0.95 | 1,000 |
| January 30, 2026 | 0.96 | 0.96 | 0 | 0.96 | 0.93 | 1,700 |
| January 29, 2026 | 0.97 | 0.96 | 0 | 0.97 | 0.93 | 704 |
| January 28, 2026 | 0.98 | 0.98 | 0 | 0.98 | 0.98 | 18 |
| January 27, 2026 | 0.97 | 0.98 | 0 | 0.98 | 0.97 | 18 |
| January 26, 2026 | 0.98 | 0.98 | 0 | 0.98 | 0.98 | 2,089 |
| January 23, 2026 | 0.95 | 0.96 | 0 | 0.96 | 0.93 | 2,089 |
| January 22, 2026 | 0.99 | 0.99 | 0 | 0.99 | 0.99 | 2,134 |
| January 21, 2026 | 0.98 | 0.98 | 0 | 0.98 | 0.98 | 2,134 |
| January 20, 2026 | 0.99 | 1 | 0 | 1.02 | 0.98 | 235 |
| January 19, 2026 | 1 | 1 | 0 | 1 | 1 | 2,000 |
| January 16, 2026 | 1 | 1.01 | 0 | 1.01 | 1 | 2,000 |
| January 15, 2026 | 1.01 | 1.03 | 0 | 1.03 | 1.01 | 500 |
| January 14, 2026 | 1.01 | 1.04 | 0 | 1.05 | 1.01 | 2,700 |
| January 13, 2026 | 1.04 | 1.03 | 0 | 1.04 | 1.03 | 33 |
| January 12, 2026 | 1.03 | 1.04 | 0 | 1.06 | 1.01 | 1,626 |
| January 09, 2026 | 0.99 | 1.07 | 0 | 1.1 | 0.99 | 47,987 |