RHÖN-KLINIKUM Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	14.600	15.180	14.600	14.980	14.448	1,766
2022-01-10	14.700	14.860	14.700	14.740	14.216	581
2022-01-07	14.800	14.800	14.680	14.680	14.159	360
2022-01-06	14.400	14.980	14.400	14.980	14.448	4,535
2022-01-05	14.600	14.600	14.220	14.220	13.715	1,272
2022-01-04	14.740	14.740	14.420	14.420	13.908	756
2022-01-03	14.240	15.020	14.240	14.900	14.371	487
2021-12-30	14.660	14.660	14.160	14.380	13.869	3,288
2021-12-29	14.300	14.760	14.300	14.500	13.985	1,975
2021-12-27	14.500	14.680	14.300	14.400	13.888	5,602
2021-12-23	14.680	14.880	14.500	14.500	13.985	1,005
2021-12-22	14.700	14.760	14.500	14.500	13.985	1,196
2021-12-21	14.480	14.560	14.480	14.500	13.985	9,943
2021-12-20	14.700	14.700	14.300	14.300	13.792	1,932
2021-12-17	14.700	14.700	14.700	14.700	14.178	77
2021-12-16	14.960	15.020	14.960	15.000	14.467	380
2021-12-15	15.440	15.580	14.760	14.760	14.236	4,155
2021-12-14	15.260	15.260	15.240	15.240	14.699	1,625
2021-12-13	15.260	15.260	15.020	15.240	14.699	2,892
2021-12-10	15.260	15.360	15.260	15.360	14.814	9
2021-12-09	15.260	15.440	15.260	15.260	14.718	85
2021-12-08	15.280	15.540	15.260	15.260	14.718	231
2021-12-07	15.280	15.580	15.280	15.380	14.834	743
2021-12-06	15.300	15.300	15.280	15.280	14.737	111
2021-12-03	15.420	15.420	15.280	15.280	14.737	593
2021-12-02	15.600	15.680	15.320	15.320	14.776	155
2021-12-01	15.500	15.800	15.480	15.800	15.239	3,830
2021-11-29	15.220	15.880	15.200	15.280	14.737	1,412
2021-11-26	15.500	15.500	15.200	15.200	14.660	535
2021-11-25	15.560	15.840	15.500	15.600	15.046	1,153
2021-11-24	15.560	15.760	15.400	15.400	14.853	11,701
2021-11-23	15.580	15.700	15.560	15.640	15.084	2,818
2021-11-22	15.780	15.780	15.580	15.740	15.181	1,237
2021-11-18	15.600	15.600	15.560	15.580	15.027	557
2021-11-17	15.700	15.700	15.560	15.680	15.123	598
2021-11-16	15.560	15.660	15.560	15.580	15.027	1,607
2021-11-15	15.500	15.780	15.200	15.780	15.219	6,608
2021-11-12	15.500	15.600	15.400	15.600	15.046	6,133
2021-11-11	15.500	15.600	15.400	15.500	14.949	5,405
2021-11-10	15.400	15.600	15.400	15.500	14.949	981
2021-11-09	15.500	15.600	15.400	15.400	14.853	12,101
2021-11-08	15.500	15.500	15.400	15.400	14.853	2,109
2021-11-05	15.400	15.480	15.400	15.480	14.930	726
2021-11-04	15.360	15.360	15.360	15.360	14.814	217
2021-11-03	15.320	15.340	15.240	15.340	14.795	5,751
2021-11-02	15.420	15.500	15.280	15.280	14.737	309
2021-11-01	15.600	15.600	15.420	15.460	14.911	1,183
2021-10-29	15.780	15.780	15.520	15.760	15.200	943
2021-10-28	15.620	15.620	15.600	15.600	15.046	1,340
2021-10-27	15.700	15.700	15.680	15.680	15.123	1,127
2021-10-26	15.740	15.740	15.720	15.720	15.162	418
2021-10-25	16.080	16.080	15.880	15.880	15.316	1,450
2021-10-22	15.680	16.000	15.680	16.000	15.432	1,983
2021-10-21	15.500	15.540	15.500	15.540	14.988	276
2021-10-20	15.700	15.800	15.500	15.500	14.949	291
2021-10-19	15.520	15.780	15.500	15.540	14.988	1,612
2021-10-18	15.560	15.560	15.500	15.520	14.969	558
2021-10-15	15.560	15.800	15.400	15.400	14.853	1,696
2021-10-14	15.660	15.660	15.400	15.400	14.853	798

← NewerPage 19 of 19 · 1,139 trading days

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.