RHÖN-KLINIKUM Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-27	14.600	14.600	14.100	14.400	13.888	7,107
2023-01-26	14.450	14.600	14.450	14.600	14.081	51
2023-01-25	14.600	14.650	14.500	14.650	14.130	66
2023-01-24	14.550	15.050	14.400	14.750	14.226	892
2023-01-23	14.900	14.900	14.400	14.400	13.888	1,550
2023-01-20	14.500	14.700	14.500	14.700	14.178	55
2023-01-19	14.750	14.750	14.600	14.600	14.081	1,219
2023-01-18	14.800	15.250	14.800	14.950	14.419	60
2023-01-17	14.600	14.600	14.600	14.600	14.081	84
2023-01-16	14.600	14.800	14.600	14.800	14.274	1
2023-01-13	14.800	14.800	14.700	14.700	14.178	509
2023-01-12	14.800	14.900	14.800	14.900	14.371	48
2023-01-10	14.600	14.850	14.600	14.850	14.322	896
2023-01-09	14.800	14.850	14.450	14.850	14.322	1,262
2023-01-06	15.000	15.000	15.000	15.000	14.467	252
2023-01-05	15.150	15.150	15.150	15.150	14.612	183
2023-01-04	15.250	15.250	15.250	15.250	14.708	66
2023-01-03	15.300	15.400	15.250	15.250	14.708	3
2023-01-02	15.200	15.200	15.150	15.150	14.612	278
2022-12-30	15.300	15.300	15.300	15.300	14.756	234
2022-12-29	15.300	15.300	15.300	15.300	14.756	1,592
2022-12-28	15.150	15.600	15.150	15.300	14.756	4,258
2022-12-27	15.300	15.500	15.300	15.300	14.756	5,809
2022-12-23	15.300	15.300	15.300	15.300	14.756	1,570
2022-12-22	15.300	15.300	15.300	15.300	14.756	468
2022-12-20	15.400	15.500	15.400	15.500	14.949	331
2022-12-19	15.400	15.650	15.400	15.650	15.094	1,440
2022-12-16	15.400	15.400	15.400	15.400	14.853	569
2022-12-15	15.400	15.400	15.400	15.400	14.853	12
2022-12-13	15.550	15.650	15.450	15.450	14.901	7,008
2022-12-12	15.350	15.350	15.350	15.350	14.805	804
2022-12-09	15.350	15.400	15.350	15.400	14.853	1,471
2022-12-08	15.350	15.350	15.350	15.350	14.805	729
2022-12-07	15.350	15.350	15.350	15.350	14.805	1,432
2022-12-05	15.350	15.350	15.350	15.350	14.805	140
2022-12-02	15.250	15.350	15.250	15.350	14.805	1,015
2022-12-01	15.150	15.400	15.150	15.400	14.853	525
2022-11-30	15.250	15.300	15.100	15.250	14.708	13,556
2022-11-29	15.250	15.250	15.250	15.250	14.708	307
2022-11-28	15.750	15.750	15.300	15.300	14.756	236
2022-11-24	15.400	15.600	15.250	15.300	14.756	2,212
2022-11-23	15.500	15.500	15.400	15.400	14.853	750
2022-11-22	15.250	15.500	15.250	15.500	14.949	342
2022-11-21	15.350	15.600	15.250	15.600	15.046	1,993
2022-11-18	15.300	15.600	15.250	15.600	15.046	2,708
2022-11-17	15.500	15.600	15.500	15.600	15.046	85
2022-11-16	15.550	15.550	15.500	15.550	14.998	3,827
2022-11-15	15.350	15.650	15.350	15.650	15.094	2,661
2022-11-14	15.250	15.500	15.250	15.500	14.949	402
2022-11-11	15.200	15.400	15.200	15.250	14.708	3,901
2022-11-10	15.200	15.650	15.200	15.500	14.949	6,773
2022-11-09	15.450	15.500	15.200	15.300	14.756	858
2022-11-08	15.100	15.200	15.100	15.200	14.660	1,589
2022-11-07	15.300	15.600	15.300	15.300	14.756	1,559
2022-11-04	15.400	15.500	15.350	15.350	14.805	3,476
2022-11-03	15.300	15.300	15.300	15.300	14.756	1,521
2022-11-02	15.500	15.500	15.350	15.350	14.805	800
2022-11-01	15.150	15.700	15.150	15.500	14.949	1,728
2022-10-31	15.150	15.150	15.150	15.150	14.612	588
2022-10-28	15.050	15.150	15.000	15.000	14.467	2,181

← NewerPage 15 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.