RHÖN-KLINIKUM Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	11.100	11.100	11.000	11.000	10.736	32
2023-11-29	10.900	11.200	10.800	11.000	10.736	3,210
2023-11-28	11.100	11.100	10.900	11.100	10.834	10
2023-11-27	11.000	11.100	10.900	11.100	10.834	670
2023-11-24	11.100	11.100	10.900	10.900	10.638	427
2023-11-23	11.000	11.000	10.800	11.000	10.736	2,480
2023-11-22	11.000	11.000	11.000	11.000	10.736	5,532
2023-11-20	11.200	11.500	11.200	11.500	11.224	690
2023-11-17	11.300	11.400	11.300	11.300	11.029	58
2023-11-16	11.200	11.300	11.200	11.300	11.029	11
2023-11-14	11.100	11.500	11.100	11.500	11.224	2,053
2023-11-13	11.200	11.300	11.100	11.200	10.931	1,048
2023-11-10	11.200	11.600	11.100	11.400	11.126	2,558
2023-11-09	11.200	11.400	11.000	11.400	11.126	4,971
2023-11-08	11.200	11.300	11.200	11.300	11.029	2,229
2023-11-06	11.200	11.300	11.200	11.300	11.029	103
2023-11-02	11.300	11.300	11.200	11.300	11.029	2,378
2023-10-30	11.200	11.400	11.200	11.400	11.126	608
2023-10-27	11.300	11.300	11.300	11.300	11.029	100
2023-10-26	11.200	11.300	11.200	11.300	11.029	1,901
2023-10-25	11.300	11.300	11.300	11.300	11.029	36
2023-10-24	11.400	11.400	11.300	11.300	11.029	51
2023-10-20	11.600	11.600	11.200	11.400	11.126	3,137
2023-10-19	11.800	11.800	11.400	11.600	11.322	3,398
2023-10-17	11.800	11.800	11.400	11.600	11.322	2,130
2023-10-16	11.600	11.800	11.500	11.800	11.517	1,960
2023-10-13	11.800	11.900	11.700	11.800	11.517	1,107
2023-10-12	11.700	11.700	11.500	11.600	11.322	3,476
2023-10-11	11.700	12.100	11.700	12.100	11.810	1,023
2023-10-09	12.000	12.000	11.600	11.700	11.419	482
2023-10-06	12.000	12.000	11.400	11.700	11.419	1,650
2023-10-03	11.800	11.800	11.800	11.800	11.517	386
2023-10-02	11.800	11.800	11.800	11.800	11.517	283
2023-09-29	11.700	11.900	11.700	11.900	11.614	856
2023-09-25	11.800	11.900	11.700	11.900	11.614	310
2023-09-22	11.400	11.700	11.400	11.700	11.419	609
2023-09-21	11.800	11.800	11.800	11.800	11.517	421
2023-09-20	11.600	11.900	11.600	11.900	11.614	1,581
2023-09-18	11.700	11.900	11.700	11.900	11.614	113
2023-09-15	11.900	11.900	11.900	11.900	11.614	30
2023-09-14	11.900	12.000	11.800	11.900	11.614	337
2023-09-13	11.900	12.000	11.900	12.000	11.712	268
2023-09-08	11.900	11.900	11.800	11.800	11.517	469
2023-09-06	11.900	12.000	11.700	11.900	11.614	1,492
2023-09-05	11.800	12.000	11.800	12.000	11.712	3,653
2023-09-04	11.600	12.100	11.600	12.100	11.810	4,833
2023-08-31	11.600	11.800	11.600	11.800	11.517	228
2023-08-30	11.600	11.800	11.500	11.700	11.419	11,063
2023-08-29	11.600	11.600	11.600	11.600	11.322	376
2023-08-25	11.600	11.800	11.600	11.800	11.517	1,457
2023-08-24	12.000	12.200	11.600	11.600	11.322	2,035
2023-08-23	11.800	11.900	11.700	11.700	11.419	3,415
2023-08-22	11.800	11.800	11.600	11.600	11.322	1,961
2023-08-21	11.800	11.900	11.800	11.900	11.614	2,668
2023-08-18	11.800	11.900	11.800	11.900	11.614	656
2023-08-17	11.800	11.800	11.800	11.800	11.517	385
2023-08-16	11.800	11.800	11.800	11.800	11.517	15
2023-08-15	11.800	11.800	11.800	11.800	11.517	224
2023-08-14	12.200	12.200	11.800	11.800	11.517	2,207
2023-08-11	12.100	12.400	12.100	12.400	12.102	677

← NewerPage 12 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.