RHÖN-KLINIKUM Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-27	14.900	15.300	14.900	15.200	14.660	988
2022-10-26	14.750	14.950	14.750	14.750	14.226	1,376
2022-10-25	14.450	14.750	14.450	14.750	14.226	1,775
2022-10-21	14.650	14.650	14.650	14.650	14.130	11
2022-10-19	14.450	14.550	14.450	14.550	14.033	21
2022-10-18	14.550	14.550	14.450	14.450	13.937	1,585
2022-10-17	14.450	14.550	14.450	14.550	14.033	1,804
2022-10-14	14.400	14.600	14.400	14.600	14.081	681
2022-10-13	14.400	14.500	14.400	14.400	13.888	1,360
2022-10-12	14.400	14.600	14.400	14.600	14.081	720
2022-10-10	14.450	14.450	14.450	14.450	13.937	2
2022-10-07	14.200	14.600	14.200	14.400	13.888	603
2022-10-06	14.600	14.750	14.200	14.200	13.696	2,403
2022-10-05	14.250	14.950	14.200	14.750	14.226	797
2022-10-04	14.250	14.550	14.250	14.350	13.840	1,746
2022-10-03	14.150	14.200	14.150	14.150	13.647	1,283
2022-09-30	14.050	14.250	14.050	14.050	13.551	1,065
2022-09-29	14.200	14.200	14.050	14.050	13.551	2,762
2022-09-28	14.000	14.300	14.000	14.300	13.792	1,016
2022-09-27	14.050	14.250	14.000	14.000	13.503	690
2022-09-26	14.200	14.200	14.200	14.200	13.696	21
2022-09-23	14.000	14.000	14.000	14.000	13.503	5,425
2022-09-22	14.150	14.200	14.000	14.000	13.503	1,204
2022-09-21	13.950	14.200	13.950	14.000	13.503	3,837
2022-09-20	13.150	14.100	13.150	14.000	13.503	3,324
2022-09-19	13.150	13.300	13.000	13.000	12.538	2,198
2022-09-16	13.600	13.600	13.500	13.500	13.020	2,280
2022-09-14	14.100	14.100	13.850	13.850	13.358	1,212
2022-09-09	14.150	14.500	14.050	14.150	13.647	766
2022-09-08	14.100	14.100	13.950	13.950	13.454	112
2022-09-07	14.350	14.350	13.950	13.950	13.454	2,802
2022-09-06	14.600	14.600	14.350	14.550	14.033	304
2022-09-05	14.550	14.600	14.300	14.600	14.081	209
2022-09-02	14.550	14.900	14.350	14.350	13.840	5,703
2022-09-01	14.350	14.550	14.300	14.350	13.840	834
2022-08-31	14.500	15.150	14.500	14.500	13.985	5,381
2022-08-30	15.000	15.000	14.450	14.550	14.033	2,765
2022-08-29	14.500	15.350	14.500	15.200	14.660	1,658
2022-08-26	15.000	15.050	14.450	14.450	13.937	1,556
2022-08-25	14.600	15.400	14.600	15.200	14.660	4,010
2022-08-24	14.550	15.050	14.550	14.700	14.178	2,627
2022-08-23	14.400	15.350	14.200	14.950	14.419	4,307
2022-08-22	14.200	14.200	14.200	14.200	13.696	20
2022-08-19	14.650	14.650	14.350	14.350	13.840	6,137
2022-08-18	14.600	15.300	14.600	14.950	14.419	2,230
2022-08-17	14.600	15.250	14.400	14.400	13.888	2,017
2022-08-16	14.650	15.000	14.650	14.700	14.178	613
2022-08-15	14.450	15.300	14.450	14.750	14.226	1,533
2022-08-12	14.550	14.550	14.550	14.550	14.033	14
2022-08-11	14.350	15.000	14.350	14.450	13.937	2,991
2022-08-10	15.050	15.050	14.400	14.400	13.888	1,045
2022-08-09	15.350	15.350	14.850	14.850	14.322	1,019
2022-08-08	15.000	15.650	15.000	15.450	14.901	3,132
2022-08-05	15.000	15.050	14.850	15.000	14.467	415
2022-08-04	15.400	15.400	15.100	15.250	14.708	526
2022-08-03	15.350	15.650	15.050	15.550	14.998	1,714
2022-07-29	15.550	15.550	15.400	15.400	14.853	2,384
2022-07-28	15.500	15.500	15.400	15.400	14.853	568
2022-07-27	15.500	15.500	15.500	15.500	14.949	2,459
2022-07-26	15.700	15.700	15.500	15.500	14.949	1,095

← NewerPage 16 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.