RHÖN-KLINIKUM Aktiengesellschaft historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-14	12.400	12.500	12.400	12.500	12.200	160
2024-06-13	12.600	12.600	12.400	12.500	12.200	909
2024-06-12	12.600	12.600	12.400	12.600	12.298	1,653
2024-06-11	12.400	12.600	12.200	12.400	12.102	1,226
2024-06-10	12.400	12.500	12.200	12.500	12.200	1,167
2024-06-07	12.100	12.500	11.700	12.400	12.102	3,076
2024-06-06	12.600	12.600	12.100	12.200	11.907	2,935
2024-06-05	12.700	12.700	12.700	12.700	12.395	400
2024-06-04	12.700	12.900	12.500	12.600	12.298	1,279
2024-06-03	12.600	12.700	12.600	12.700	12.395	408
2024-05-31	12.500	12.700	12.500	12.600	12.298	1,650
2024-05-29	12.200	12.700	12.200	12.700	12.395	1,581
2024-05-24	12.000	12.300	12.000	12.300	12.005	503
2024-05-23	12.000	12.300	12.000	12.300	12.005	2,410
2024-05-21	12.300	12.300	12.000	12.100	11.810	2,040
2024-05-20	12.300	12.300	12.100	12.200	11.907	370
2024-05-17	12.000	12.200	12.000	12.200	11.907	112
2024-05-16	12.200	12.300	12.100	12.300	12.005	1,901
2024-05-15	12.600	12.600	12.300	12.500	12.200	258
2024-05-14	12.500	12.500	12.500	12.500	12.200	1
2024-05-13	12.200	12.500	12.000	12.500	12.200	427
2024-05-10	12.200	12.200	12.200	12.200	11.907	1
2024-05-09	12.600	12.600	12.600	12.600	12.298	1
2024-05-08	12.500	12.500	12.300	12.300	12.005	801
2024-05-07	12.300	12.500	12.000	12.500	12.200	1,116
2024-05-06	12.200	12.500	12.200	12.500	12.200	1,371
2024-05-03	12.900	12.900	12.400	12.400	12.102	2,152
2024-05-02	13.100	13.500	12.900	12.900	12.590	3,567
2024-04-30	13.100	13.400	13.000	13.200	12.883	628
2024-04-29	12.800	13.400	12.800	13.300	12.981	1,487
2024-04-26	13.400	13.400	12.900	12.900	12.590	1,113
2024-04-25	12.800	12.800	12.800	12.800	12.493	79
2024-04-24	13.100	13.100	12.900	12.900	12.590	105
2024-04-23	12.000	14.000	11.400	13.000	12.688	51,795
2024-04-22	10.900	12.000	10.900	11.800	11.517	16,044
2024-04-18	10.800	11.000	10.800	10.900	10.638	447
2024-04-17	11.000	11.000	10.800	10.800	10.541	439
2024-04-16	11.100	11.100	10.700	11.100	10.834	798
2024-04-15	11.600	11.600	11.100	11.400	11.126	474
2024-04-12	11.400	11.400	11.400	11.400	11.126	428
2024-04-11	11.300	11.300	10.900	11.200	10.931	1,198
2024-04-10	11.500	11.600	11.500	11.600	11.322	429
2024-04-09	11.700	11.900	11.600	11.600	11.322	2,689
2024-04-05	11.600	12.000	11.600	11.700	11.419	1,850
2024-04-04	11.600	11.900	11.500	11.800	11.517	5,465
2024-04-03	11.500	11.800	11.500	11.700	11.419	1,614
2024-04-02	10.700	11.800	10.500	11.800	11.517	5,429
2024-03-28	11.100	11.800	10.900	11.000	10.736	2,374
2024-03-27	10.700	11.000	10.700	11.000	10.736	846
2024-03-26	11.000	11.000	10.700	10.700	10.443	1,068
2024-03-25	11.000	11.200	11.000	11.200	10.931	484
2024-03-22	11.300	11.400	11.100	11.200	10.931	1,615
2024-03-21	11.300	11.500	11.300	11.500	11.224	889
2024-03-20	11.100	11.500	11.100	11.200	10.931	840
2024-03-19	11.400	11.400	11.100	11.100	10.834	638
2024-03-18	11.200	11.200	11.100	11.200	10.931	1,389
2024-03-15	11.300	11.700	11.200	11.300	11.029	1,351
2024-03-14	11.500	11.500	11.400	11.400	11.126	35
2024-03-13	11.400	11.800	11.400	11.500	11.224	1,110
2024-03-12	11.500	11.500	11.200	11.200	10.931	638

← NewerPage 10 of 19 · 1,135 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-28	0.2000 EUR
2025-06-04	0.1000 EUR
2023-06-08	0.1500 EUR
2019-06-06	0.2900 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.