RHÖN-KLINIKUM Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-03	13.700	13.900	13.700	13.900	13.566	733
2025-01-02	13.700	13.900	13.700	13.900	13.566	2,078
2024-12-27	13.800	13.900	13.700	13.900	13.566	104
2024-12-20	13.800	13.800	13.700	13.800	13.469	2,050
2024-12-19	13.900	14.000	13.800	13.900	13.566	1,580
2024-12-18	13.800	14.000	13.500	13.800	13.469	7,117
2024-12-17	14.000	14.000	13.800	14.000	13.664	2,653
2024-12-16	13.700	13.800	13.600	13.800	13.469	4,359
2024-12-13	13.400	13.600	13.400	13.600	13.274	515
2024-12-12	13.400	13.500	13.300	13.500	13.176	3,176
2024-12-11	13.700	13.900	13.400	13.600	13.274	4,579
2024-12-10	13.800	13.900	13.700	13.900	13.566	901
2024-12-09	13.500	13.700	13.500	13.700	13.371	1,021
2024-12-06	13.000	13.400	13.000	13.400	13.078	3,298
2024-12-05	13.000	13.100	13.000	13.100	12.786	389
2024-12-04	13.000	13.100	13.000	13.100	12.786	4,187
2024-12-03	13.000	13.100	13.000	13.100	12.786	1,856
2024-12-02	12.900	13.100	12.900	13.100	12.786	3,912
2024-11-29	12.800	12.800	12.700	12.800	12.493	3,255
2024-11-28	12.800	12.800	12.600	12.700	12.395	1,060
2024-11-27	12.400	12.700	12.400	12.700	12.395	1,971
2024-11-26	12.500	12.700	12.300	12.300	12.005	9,590
2024-11-25	12.500	12.600	12.400	12.600	12.298	3,111
2024-11-22	12.500	12.600	12.300	12.500	12.200	6,610
2024-11-21	12.700	12.700	12.500	12.700	12.395	1,676
2024-11-20	12.700	12.700	12.400	12.600	12.298	380
2024-11-19	12.400	12.600	12.400	12.600	12.298	2,756
2024-11-18	12.400	12.500	12.400	12.500	12.200	800
2024-11-14	12.400	12.600	12.100	12.600	12.298	2,309
2024-11-13	12.500	12.600	12.500	12.600	12.298	34
2024-11-12	12.100	12.500	12.100	12.500	12.200	1,544
2024-11-11	12.200	12.200	12.200	12.200	11.907	1
2024-11-08	12.100	12.200	12.100	12.200	11.907	500
2024-11-07	12.500	12.500	12.000	12.000	11.712	844
2024-11-06	12.600	12.600	12.600	12.600	12.298	907
2024-11-01	12.600	12.700	12.600	12.700	12.395	64
2024-10-31	12.900	12.900	12.600	12.600	12.298	30
2024-10-29	12.700	12.900	12.700	12.900	12.590	1,867
2024-10-28	12.600	12.600	12.600	12.600	12.298	463
2024-10-25	12.700	12.800	12.700	12.800	12.493	269
2024-10-23	12.600	12.600	12.600	12.600	12.298	43
2024-10-22	12.600	12.700	12.600	12.700	12.395	448
2024-10-21	12.600	12.600	12.600	12.600	12.298	1,030
2024-10-17	12.700	12.800	12.600	12.800	12.493	3,617
2024-10-16	12.700	12.700	12.600	12.600	12.298	7,338
2024-10-15	12.500	12.800	12.500	12.800	12.493	71
2024-10-14	12.700	12.800	12.500	12.700	12.395	261
2024-10-09	12.500	12.700	12.500	12.700	12.395	772
2024-10-08	12.400	12.600	12.400	12.500	12.200	3,240
2024-10-07	12.400	12.400	12.400	12.400	12.102	21
2024-10-04	12.500	12.500	12.400	12.400	12.102	2,160
2024-10-03	12.500	12.600	12.500	12.600	12.298	1,300
2024-10-02	12.500	12.500	12.500	12.500	12.200	3,672
2024-10-01	12.700	12.700	12.300	12.600	12.298	2,285
2024-09-30	12.300	12.600	12.300	12.600	12.298	1,458
2024-09-27	12.300	12.400	12.300	12.400	12.102	11,822
2024-09-26	12.300	12.500	12.100	12.500	12.200	2,543
2024-09-25	12.400	12.400	12.400	12.400	12.102	15
2024-09-24	12.600	12.600	12.300	12.600	12.298	2,619
2024-09-23	12.500	12.600	12.300	12.600	12.298	11,223

← NewerPage 8 of 19 · 1,138 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.