RHÖN-KLINIKUM Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	14.250	14.250	14.200	14.200	13.696	501
2022-04-14	14.300	14.300	14.300	14.300	13.792	555
2022-04-12	14.300	14.400	14.300	14.300	13.792	607
2022-04-11	14.400	14.400	14.300	14.350	13.840	680
2022-04-08	14.400	14.400	14.300	14.400	13.888	506
2022-04-07	14.300	14.700	14.200	14.600	14.081	2,739
2022-04-06	14.700	14.700	14.600	14.700	14.178	627
2022-04-05	14.650	14.650	14.650	14.650	14.130	300
2022-04-01	14.800	14.850	14.800	14.850	14.322	227
2022-03-31	14.600	14.780	14.600	14.780	14.255	1,199
2022-03-30	14.940	14.940	14.580	14.580	14.062	2,309
2022-03-29	14.980	15.140	14.880	15.140	14.602	466
2022-03-28	14.980	15.120	14.980	15.120	14.583	92
2022-03-25	14.940	15.120	14.940	15.120	14.583	220
2022-03-24	15.080	15.100	14.960	14.960	14.429	6,273
2022-03-23	15.000	15.040	14.900	15.040	14.506	1,520
2022-03-22	14.820	15.020	14.820	15.020	14.486	2,114
2022-03-21	14.900	14.980	14.820	14.960	14.429	2,744
2022-03-18	14.900	14.920	14.900	14.900	14.371	2,716
2022-03-17	14.900	14.980	14.900	14.980	14.448	5
2022-03-16	14.960	15.020	14.940	15.020	14.486	2,000
2022-03-15	14.700	15.100	14.700	15.040	14.506	19,284
2022-03-11	14.840	14.960	14.840	14.840	14.313	4,188
2022-03-10	14.420	14.820	14.420	14.800	14.274	27,364
2022-03-09	14.400	14.420	14.400	14.400	13.888	293
2022-03-08	14.400	14.600	14.400	14.600	14.081	883
2022-03-07	14.460	14.480	14.400	14.400	13.888	6,097
2022-03-04	14.460	14.460	14.460	14.460	13.946	29
2022-03-02	14.460	14.760	14.420	14.420	13.908	526
2022-03-01	14.780	14.780	14.460	14.580	14.062	709
2022-02-28	14.420	14.780	14.420	14.620	14.101	900
2022-02-25	14.420	14.560	14.420	14.560	14.043	500
2022-02-23	14.700	14.960	14.700	14.840	14.313	2,303
2022-02-22	14.540	14.700	14.540	14.700	14.178	4,389
2022-02-21	14.580	14.600	14.320	14.560	14.043	937
2022-02-15	14.620	14.620	14.600	14.600	14.081	178
2022-02-14	14.660	14.660	14.600	14.600	14.081	320
2022-02-11	14.640	14.940	14.360	14.940	14.409	3,017
2022-02-10	14.700	14.940	14.700	14.940	14.409	296
2022-02-09	14.620	15.200	14.620	14.940	14.409	2,683
2022-02-08	14.640	14.640	14.620	14.620	14.101	223
2022-02-07	14.800	14.880	14.600	14.880	14.351	1,183
2022-02-04	14.740	14.740	14.360	14.360	13.850	328
2022-02-03	14.900	14.920	14.240	14.600	14.081	8,084
2022-02-02	15.160	15.340	15.160	15.340	14.795	709
2022-02-01	15.200	15.380	15.180	15.380	14.834	1,677
2022-01-31	15.480	15.500	15.180	15.440	14.892	1,813
2022-01-28	15.180	15.980	15.180	15.500	14.949	2,664
2022-01-27	15.100	15.120	14.760	15.100	14.564	1,088
2022-01-26	14.980	15.100	14.980	15.100	14.564	355
2022-01-25	14.800	15.000	14.800	15.000	14.467	7,962
2022-01-24	14.720	15.000	14.720	15.000	14.467	1,936
2022-01-21	14.900	14.900	14.520	14.900	14.371	314
2022-01-20	14.600	15.180	14.580	15.180	14.641	7,379
2022-01-19	14.980	14.980	14.860	14.860	14.332	281
2022-01-18	15.000	15.180	14.980	15.000	14.467	3,977
2022-01-17	14.460	15.120	14.460	15.000	14.467	4,090
2022-01-14	14.980	15.080	14.440	14.440	13.927	4,748
2022-01-13	14.780	15.020	14.640	15.000	14.467	3,462
2022-01-12	14.680	15.000	14.600	14.860	14.332	5,534

← NewerPage 18 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.