RHÖN-KLINIKUM Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-20	12.300	12.500	12.100	12.500	12.200	6,159
2024-09-19	12.300	12.500	12.100	12.500	12.200	11,104
2024-09-18	12.300	12.400	12.300	12.300	12.005	9,060
2024-09-17	12.000	12.500	12.000	12.500	12.200	2,229
2024-09-16	11.800	12.100	11.800	12.100	11.810	284
2024-09-13	11.700	12.100	11.700	12.100	11.810	681
2024-09-12	11.100	11.800	11.100	11.800	11.517	3,312
2024-09-11	10.900	11.000	10.300	11.000	10.736	7,247
2024-09-10	10.700	11.200	10.100	11.100	10.834	6,292
2024-09-09	11.600	11.600	10.700	10.900	10.638	4,356
2024-09-06	11.400	11.700	11.400	11.700	11.419	214
2024-09-05	11.600	11.600	11.400	11.600	11.322	1,351
2024-09-04	11.600	11.900	11.400	11.900	11.614	1,195
2024-09-03	11.400	11.700	11.400	11.700	11.419	156
2024-09-02	11.500	11.800	11.500	11.700	11.419	2,033
2024-08-30	11.400	11.400	11.400	11.400	11.126	589
2024-08-28	11.500	11.600	11.500	11.600	11.322	264
2024-08-26	11.800	11.800	11.400	11.500	11.224	2,544
2024-08-23	11.500	11.700	11.400	11.500	11.224	670
2024-08-22	11.600	11.600	11.600	11.600	11.322	1,353
2024-08-21	11.600	11.700	11.600	11.700	11.419	1,068
2024-08-20	11.700	11.700	11.700	11.700	11.419	519
2024-08-19	11.800	11.800	11.600	11.800	11.517	493
2024-08-16	11.700	11.900	11.700	11.900	11.614	519
2024-08-14	12.000	12.000	12.000	12.000	11.712	332
2024-08-13	11.700	11.700	11.700	11.700	11.419	16
2024-08-12	12.300	12.300	11.900	11.900	11.614	1,194
2024-08-09	11.700	12.200	11.700	12.200	11.907	2,835
2024-08-08	11.600	11.700	11.600	11.700	11.419	24
2024-08-07	11.800	11.800	11.600	11.700	11.419	2,695
2024-08-06	11.600	12.000	11.600	12.000	11.712	3,483
2024-08-05	11.600	11.600	11.600	11.600	11.322	704
2024-08-02	11.600	11.700	11.600	11.700	11.419	1,900
2024-08-01	11.800	11.800	11.700	11.700	11.419	283
2024-07-31	12.100	12.100	11.700	11.900	11.614	527
2024-07-30	11.700	12.100	11.700	12.100	11.810	2,170
2024-07-29	11.800	11.800	11.700	11.700	11.419	477
2024-07-26	12.000	12.000	11.900	11.900	11.614	264
2024-07-25	12.000	12.000	11.900	11.900	11.614	12
2024-07-24	11.900	12.100	11.900	12.100	11.810	197
2024-07-23	11.900	12.100	11.800	12.100	11.810	385
2024-07-22	11.800	12.000	11.800	12.000	11.712	2,600
2024-07-18	11.800	12.100	11.800	12.100	11.810	826
2024-07-16	11.900	12.200	11.900	12.100	11.810	393
2024-07-15	11.900	12.100	11.900	11.900	11.614	418
2024-07-12	12.000	12.200	12.000	12.200	11.907	2,934
2024-07-11	12.200	12.200	12.200	12.200	11.907	150
2024-07-09	12.000	12.200	12.000	12.200	11.907	1,785
2024-07-08	12.000	12.200	11.900	12.200	11.907	1,828
2024-07-05	12.100	12.200	12.000	12.200	11.907	170
2024-07-04	12.100	12.100	12.100	12.100	11.810	200
2024-07-02	12.100	12.200	12.100	12.200	11.907	5
2024-06-28	12.300	12.300	12.200	12.200	11.907	1,544
2024-06-27	12.300	12.400	12.300	12.400	12.102	950
2024-06-26	11.800	12.300	11.800	12.200	11.907	572
2024-06-25	12.200	12.200	11.700	11.700	11.419	5,149
2024-06-21	12.400	12.600	12.400	12.600	12.298	26
2024-06-19	12.400	12.400	12.400	12.400	12.102	75
2024-06-18	12.500	12.500	12.400	12.500	12.200	480
2024-06-17	12.600	12.600	12.500	12.600	12.298	687

← NewerPage 9 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.