RHÖN-KLINIKUM Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	15.700	15.700	15.500	15.500	14.949	1,095
2022-07-25	15.550	16.000	15.550	15.850	15.287	1,175
2022-07-22	15.400	15.400	15.400	15.400	14.853	116
2022-07-21	15.450	15.450	15.450	15.450	14.901	6
2022-07-15	15.550	15.550	15.500	15.500	14.949	5,008
2022-07-14	15.700	15.700	15.700	15.700	15.142	79
2022-07-13	15.800	15.900	15.800	15.850	15.287	1,588
2022-07-12	15.900	15.900	15.500	15.750	15.190	670
2022-07-11	16.100	16.100	16.100	16.100	15.528	7
2022-07-08	15.300	15.650	15.300	15.650	15.094	3,928
2022-07-06	15.500	15.500	15.300	15.400	14.853	4,748
2022-07-05	15.500	15.600	15.500	15.600	15.046	2,388
2022-07-04	15.750	15.750	15.500	15.500	14.949	200
2022-07-01	15.750	15.750	15.500	15.650	15.094	3
2022-06-29	15.500	15.700	15.500	15.700	15.142	160
2022-06-28	15.950	15.950	15.500	15.700	15.142	754
2022-06-27	15.750	15.950	15.750	15.800	15.239	665
2022-06-23	15.550	15.850	15.500	15.500	14.949	936
2022-06-22	15.500	15.800	15.500	15.700	15.142	866
2022-06-20	15.500	15.600	15.500	15.600	15.046	661
2022-06-17	15.500	15.500	15.500	15.500	14.949	952
2022-06-16	15.600	15.600	15.500	15.500	14.949	18,853
2022-06-15	15.600	15.600	15.600	15.600	15.046	64
2022-06-14	15.950	15.950	15.650	15.650	15.094	424
2022-06-13	15.500	16.200	15.500	16.150	15.576	1,100
2022-06-10	15.500	15.500	15.500	15.500	14.949	1,203
2022-06-09	15.500	15.500	15.500	15.500	14.949	150
2022-06-08	15.600	15.700	15.600	15.700	15.142	540
2022-06-07	15.300	15.500	15.300	15.500	14.949	150
2022-06-06	15.300	15.400	15.300	15.400	14.853	332
2022-06-03	15.400	15.400	15.100	15.100	14.564	154
2022-06-02	15.600	15.600	15.600	15.600	15.046	245
2022-06-01	15.350	15.550	15.300	15.550	14.998	4,487
2022-05-31	15.750	15.750	15.500	15.500	14.949	528
2022-05-30	16.300	16.300	15.800	15.950	15.383	592
2022-05-27	15.450	16.200	15.450	16.200	15.625	1,598
2022-05-26	15.300	15.300	15.050	15.250	14.708	412
2022-05-25	15.000	15.300	15.000	15.300	14.756	18,396
2022-05-24	15.100	15.100	14.950	15.050	14.515	404
2022-05-23	14.950	15.100	14.950	15.100	14.564	3,983
2022-05-20	15.100	15.100	14.950	14.950	14.419	3,821
2022-05-19	15.000	15.100	14.900	14.900	14.371	3,351
2022-05-18	14.950	15.100	14.950	15.100	14.564	991
2022-05-16	15.000	15.100	14.950	15.050	14.515	3,173
2022-05-13	14.900	14.900	14.900	14.900	14.371	277
2022-05-12	14.900	15.000	14.900	14.950	14.419	7,526
2022-05-11	14.900	14.950	14.850	14.950	14.419	651
2022-05-10	15.000	15.000	14.900	14.900	14.371	15,208
2022-05-09	15.100	15.100	14.900	14.950	14.419	29,243
2022-05-06	15.100	15.100	15.050	15.050	14.515	1
2022-05-05	14.950	15.100	14.950	15.050	14.515	6,514
2022-05-04	14.800	15.100	14.800	14.850	14.322	3,310
2022-05-03	14.900	14.900	14.800	14.800	14.274	13,141
2022-05-02	14.900	15.100	14.900	15.100	14.564	4,032
2022-04-29	14.900	15.100	14.900	15.050	14.515	148
2022-04-26	15.000	15.000	15.000	15.000	14.467	2,202
2022-04-25	14.750	15.100	14.600	15.050	14.515	10,965
2022-04-22	14.350	14.550	14.350	14.550	14.033	2
2022-04-21	14.350	14.350	14.350	14.350	13.840	64
2022-04-20	14.450	14.700	14.450	14.600	14.081	2,096

← NewerPage 17 of 19 · 1,139 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.