Xetra · RTV · stock
Your Family Entertainment AG (RTV) stock price history
Every Xetra trading session of Your Family Entertainment AG from Sep 3, 2008 to Sep 28, 2026: 4,589 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
RTV adjusted close, 2008 to 2026
- €3.34
- All time high, 2023
- €1.29
- 52 week high, €0.2300 low
- 4,589
- Daily sessions since 2008
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
RTV key facts
- Your Family Entertainment AG (RTV) closed at €0.2300 on Sep 28, 2026 on Xetra.
- RTV's all time high close is €3.34, set on May 17, 2023; its all time low close is €0.2300 on Sep 28, 2026.
- RTV's 52 week range is €0.2300 to €1.29.
- RTV returned -81.3% over the year to Sep 28, 2026 and -82.7% over five years.
- Over ten years RTV returned -84%, -17.0% a year compounded.
- RTV's deepest drawdown was -93.1% from May 17, 2023 to Sep 28, 2026.
- DataCedar holds 4,589 daily sessions of RTV history from Sep 3, 2008 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
RTV price chart, 2008 to 2026
RTV returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -28.1% |
| 3 months | -43.9% |
| 6 months | -54.0% |
| Year to date | -76.3% |
| 1 year | -81.3% |
| 3 years | -90.8% |
| 5 years | -82.7% |
| 10 years | -84.5% |
| Since Sep 3, 2008 | -78.0% |
| Compound annual growth, 18.1 years | -8.0% |
RTV records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €3.34 on May 17, 2023
- All time low close
- €0.2300 on Sep 28, 2026
- 52 week high
- €1.29 on Nov 19, 2025
- 52 week low
- €0.2300 on Sep 28, 2026
- Deepest drawdown
- -93.1% from May 17, 2023 to Sep 28, 2026, not yet recovered
- Best single session
- +63.6% on Dec 2, 2021
- Worst single session
- -32.9% on Mar 12, 2026
- Volatility, 1 year annualised
- 64.7%
- Sessions closing higher, 1 year
- 6%
- Best calendar year
- 2011, +44%
- Worst calendar year
- 2025, -60%
RTV price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2008 starts on Sep 3, 2008; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €0.9700 | €0.9700 | €0.2300 | €0.2300 | -76.3% | 36.2K | 189 |
| 2025 | €2.40 | €2.48 | €0.9250 | €0.9700 | -59.6% | 72.8K | 253 |
| 2024 | €2.70 | €3.32 | €2.30 | €2.40 | -18.4% | 59.2K | 254 |
| 2023 | €2.48 | €3.34 | €2.18 | €2.94 | +26.7% | 48.1K | 255 |
| 2022 | €2.06 | €3.18 | €1.97 | €2.32 | +16.6% | 131K | 257 |
| 2021 | €1.48 | €2.14 | €1.15 | €1.99 | +34.5% | 211.6K | 255 |
| 2020 | €1.48 | €1.48 | €1.48 | €1.48 | 0.0% | 0 | 254 |
| 2019 | €1.48 | €1.48 | €1.48 | €1.48 | 0.0% | 0 | 251 |
| 2018 | €1.48 | €1.48 | €1.48 | €1.48 | 0.0% | 0 | 252 |
| 2017 | €1.48 | €1.48 | €1.48 | €1.48 | 0.0% | 0 | 255 |
| 2016 | €1.48 | €1.48 | €1.48 | €1.48 | 0.0% | 0 | 255 |
| 2015 | €1.48 | €1.48 | €1.48 | €1.48 | 0.0% | 0 | 254 |
| 2014 | €1.48 | €1.48 | €1.48 | €1.48 | 0.0% | 0 | 252 |
| 2013 | €1.48 | €1.48 | €1.48 | €1.48 | 0.0% | 0 | 252 |
| 2012 | €1.46 | €1.48 | €1.46 | €1.48 | +1.5% | 0 | 253 |
| 2011 | €1.01 | €1.46 | €0.8587 | €1.46 | +43.9% | 9.9K | 256 |
| 2010 | €1.00 | €1.48 | €0.8758 | €1.01 | +1.0% | 305.9K | 256 |
| 2009 | €0.9778 | €1.28 | €0.3826 | €1.00 | -8.5% | 312.7K | 254 |
| 2008 | €1.05 | €1.10 | €0.8077 | €1.10 | n/a | 52.1K | 82 |
RTV monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €0.2300 | -17.9% |
| August 2026 | €0.2800 | -31.7% |
| July 2026 | €0.4100 | 0.0% |
| June 2026 | €0.4100 | -22.6% |
| May 2026 | €0.5300 | -7.0% |
| April 2026 | €0.5700 | +14.0% |
| March 2026 | €0.5000 | -46.8% |
| February 2026 | €0.9400 | -1.6% |
| January 2026 | €0.9550 | -1.5% |
| December 2025 | €0.9700 | -4.9% |
| November 2025 | €1.02 | -17.1% |
| October 2025 | €1.23 | 0.0% |
About the RTV data
Daily bars. 4,589 sessions from Sep 3, 2008 to Sep 28, 2026, one row per Xetra trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Xetra trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 3, 2008, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/RTV/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Xetra
Common questions
RTV share price history
