RHÖN-KLINIKUM Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-10	12.200	12.400	12.000	12.300	12.005	1,286
2023-08-09	12.200	12.200	12.200	12.200	11.907	6
2023-08-08	12.400	12.400	12.100	12.200	11.907	1,879
2023-08-07	12.000	12.400	12.000	12.400	12.102	2,604
2023-08-02	12.100	12.200	12.000	12.200	11.907	2,046
2023-08-01	12.000	12.400	11.800	12.400	12.102	5,384
2023-07-31	12.100	12.100	11.600	11.800	11.517	1,997
2023-07-28	11.700	12.200	11.700	12.200	11.907	1,412
2023-07-27	12.200	12.200	11.900	11.900	11.614	837
2023-07-26	12.000	12.000	12.000	12.000	11.712	410
2023-07-24	11.800	12.200	11.800	12.200	11.907	330
2023-07-21	12.000	12.300	11.700	12.000	11.712	1,008
2023-07-18	12.300	12.300	12.100	12.200	11.907	414
2023-07-14	12.700	12.900	12.500	12.500	12.200	3,494
2023-07-13	12.900	12.900	12.500	12.500	12.200	777
2023-07-12	11.900	13.000	11.900	12.900	12.590	7,441
2023-07-11	11.600	11.700	11.500	11.700	11.419	400
2023-07-10	11.600	11.800	11.600	11.800	11.517	914
2023-07-07	11.800	12.100	11.800	12.100	11.810	712
2023-07-05	12.000	12.100	11.800	12.000	11.712	9,418
2023-07-04	12.200	12.200	12.000	12.200	11.907	348
2023-07-03	12.000	12.500	12.000	12.300	12.005	1,299
2023-06-30	11.800	11.800	11.600	11.800	11.517	667
2023-06-29	11.600	11.800	11.600	11.800	11.517	102
2023-06-27	12.400	12.400	11.600	11.800	11.517	1,687
2023-06-26	12.400	12.400	12.100	12.300	12.005	2,072
2023-06-23	12.400	12.500	12.100	12.500	12.200	1,934
2023-06-22	12.600	12.600	12.400	12.600	12.298	367
2023-06-21	12.600	12.700	12.600	12.700	12.395	1,700
2023-06-20	12.800	12.800	12.600	12.600	12.298	384
2023-06-19	13.000	13.000	13.000	13.000	12.688	418
2023-06-16	13.000	13.100	13.000	13.100	12.786	186
2023-06-15	13.700	13.700	13.100	13.200	12.883	3,291
2023-06-14	12.400	13.700	12.400	13.700	13.371	6,056
2023-06-13	12.600	12.700	12.400	12.600	12.298	583
2023-06-12	12.300	12.600	12.300	12.600	12.298	1,012
2023-06-09	12.400	12.900	12.300	12.900	12.590	866
2023-06-07	12.800	12.800	12.700	12.700	12.249	50
2023-06-06	13.000	13.000	12.600	12.600	12.152	2,550
2023-06-05	12.800	12.800	12.500	12.800	12.345	16,618
2023-06-02	12.800	13.200	12.700	13.200	12.731	183
2023-06-01	12.700	13.100	12.700	13.100	12.635	1,286
2023-05-31	12.600	12.600	12.500	12.500	12.056	20
2023-05-30	12.500	12.500	12.500	12.500	12.056	2,000
2023-05-29	12.900	13.000	12.800	13.000	12.538	25
2023-05-26	12.700	13.200	12.400	13.100	12.635	4,281
2023-05-25	12.700	13.100	12.700	12.700	12.249	8,139
2023-05-24	12.800	13.000	12.800	13.000	12.538	2,658
2023-05-23	12.800	12.900	12.700	12.900	12.442	959
2023-05-22	12.800	12.900	12.800	12.900	12.442	401
2023-05-19	12.900	13.000	12.900	13.000	12.538	400
2023-05-18	12.800	12.900	12.800	12.900	12.442	500
2023-05-17	12.800	12.800	12.800	12.800	12.345	500
2023-05-16	12.800	13.200	12.800	12.800	12.345	3,569
2023-05-15	13.000	13.000	12.800	12.800	12.345	1,244
2023-05-12	12.800	12.900	12.700	12.900	12.442	3,389
2023-05-11	12.900	13.000	12.800	12.800	12.345	1,876
2023-05-10	12.900	13.100	12.800	13.100	12.635	1,088
2023-05-08	12.800	13.000	12.800	13.000	12.538	350
2023-05-05	13.100	13.100	12.800	13.000	12.538	401

← NewerPage 13 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.