RHÖN-KLINIKUM Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	13.400	13.400	13.200	13.300	12.828	615
2023-05-02	13.100	13.300	12.900	13.200	12.731	1,599
2023-04-28	13.100	13.700	13.000	13.300	12.828	4,922
2023-04-27	13.300	13.300	12.800	12.800	12.345	3,178
2023-04-26	13.100	13.400	12.600	13.200	12.731	7,381
2023-04-25	13.400	13.400	12.700	12.900	12.442	5,148
2023-04-24	13.100	13.600	13.100	13.600	13.117	614
2023-04-20	13.100	13.200	13.100	13.200	12.731	1,015
2023-04-19	13.000	13.100	13.000	13.000	12.538	3,256
2023-04-18	13.100	13.100	13.000	13.000	12.538	427
2023-04-17	13.100	13.100	13.100	13.100	12.635	513
2023-04-14	12.600	13.100	12.600	13.100	12.635	6,275
2023-04-13	12.900	12.900	12.500	12.800	12.345	1,067
2023-04-12	12.800	13.100	12.500	13.100	12.635	696
2023-04-06	12.900	13.100	12.800	13.100	12.635	2,918
2023-04-05	13.000	13.400	13.000	13.400	12.924	185
2023-04-04	13.000	13.100	13.000	13.100	12.635	769
2023-04-03	12.800	13.300	12.800	13.200	12.731	910
2023-03-31	12.900	12.900	12.500	12.800	12.345	1,367
2023-03-30	12.550	12.650	12.400	12.400	11.960	891
2023-03-29	12.400	13.650	12.400	12.500	12.056	2,774
2023-03-28	12.850	12.850	12.550	12.550	12.104	385
2023-03-27	12.850	12.950	12.400	12.800	12.345	2,066
2023-03-23	12.700	13.000	12.700	13.000	12.538	737
2023-03-22	12.400	12.850	12.400	12.850	12.394	410
2023-03-21	12.700	12.700	12.300	12.700	12.249	2,241
2023-03-20	12.150	12.800	12.150	12.550	12.104	836
2023-03-16	12.450	12.500	12.350	12.350	11.911	502
2023-03-15	12.950	13.100	12.150	12.500	12.056	1,045
2023-03-14	12.900	12.900	12.800	12.800	12.345	27
2023-03-13	12.850	13.700	12.800	12.900	12.442	2,170
2023-03-10	12.900	13.100	12.700	13.100	12.635	1,460
2023-03-09	12.700	13.000	12.700	13.000	12.538	948
2023-03-08	12.850	12.900	12.800	12.900	12.442	1,829
2023-03-07	13.050	13.250	12.950	12.950	12.490	3,200
2023-03-06	13.250	13.250	13.050	13.100	12.635	1,935
2023-03-03	13.200	13.200	13.050	13.050	12.586	5,000
2023-03-02	13.200	13.200	13.000	13.100	12.635	13,380
2023-03-01	13.500	13.500	13.000	13.050	12.586	11,374
2023-02-28	13.050	13.300	12.850	12.850	12.394	1,624
2023-02-27	13.350	13.350	13.050	13.200	12.731	2,267
2023-02-24	13.450	13.450	13.250	13.300	12.828	1,086
2023-02-23	13.500	13.700	13.450	13.450	12.972	10,306
2023-02-22	13.600	13.600	13.400	13.450	12.972	2,168
2023-02-21	13.650	13.750	13.600	13.750	13.262	1,443
2023-02-20	13.950	13.950	13.700	13.800	13.310	42
2023-02-17	13.800	13.850	13.650	13.850	13.358	456
2023-02-16	14.100	14.100	13.800	13.900	13.406	8,200
2023-02-15	14.000	14.600	13.950	14.100	13.599	5,548
2023-02-14	13.750	13.850	13.700	13.850	13.358	833
2023-02-10	13.850	13.900	13.600	13.900	13.406	1,142
2023-02-09	14.100	14.100	14.000	14.000	13.503	2,127
2023-02-08	14.050	14.050	13.950	13.950	13.454	949
2023-02-07	14.150	14.150	14.150	14.150	13.647	92
2023-02-06	14.350	14.350	14.150	14.150	13.647	226
2023-02-03	14.200	14.200	14.200	14.200	13.696	71
2023-02-02	14.300	14.300	14.200	14.200	13.696	1,339
2023-02-01	14.450	14.550	14.250	14.550	14.033	808
2023-01-31	14.350	14.700	14.300	14.300	13.792	2,306
2023-01-30	14.250	14.700	14.250	14.450	13.937	3,522

← NewerPage 14 of 19 · 1,138 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.