Rhoen Klinikum AG (0NQH) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Rhoen Klinikum AG

Date Open High Low Close* Volume
20/09/2019 21.73p 22.13p 21.15p 21.75p 360
19/09/2019 21.50p 21.50p 21.40p 21.42p 0
18/09/2019 21.65p 21.65p 21.40p 21.40p 0
17/09/2019 21.63p 21.80p 21.52p 21.65p 752
16/09/2019 21.63p 22.02p 21.35p 21.52p 0
13/09/2019 21.90p 22.00p 21.80p 21.80p 0
12/09/2019 22.00p 22.00p 21.90p 21.90p 31
11/09/2019 21.73p 21.95p 21.73p 21.90p 47
10/09/2019 21.83p 21.83p 21.70p 21.70p 2526
09/09/2019 22.23p 22.27p 21.90p 21.90p 62
06/09/2019 22.25p 22.25p 22.15p 22.15p 114
05/09/2019 22.73p 22.73p 22.25p 22.25p 2
04/09/2019 22.52p 22.73p 22.52p 22.73p 5
03/09/2019 22.40p 22.50p 22.40p 22.50p 0
02/09/2019 22.52p 22.65p 22.45p 22.48p 73
30/08/2019 22.85p 22.85p 22.65p 22.65p 91
29/08/2019 22.80p 22.83p 22.70p 22.83p 0
28/08/2019 22.42p 22.85p 22.30p 22.70p 0
27/08/2019 22.52p 22.52p 22.25p 22.30p 537
23/08/2019 22.77p 22.90p 22.73p 22.73p 41
22/08/2019 22.92p 22.92p 22.75p 22.75p 208
21/08/2019 22.65p 23.05p 22.65p 22.80p 62
20/08/2019 22.77p 23.02p 22.77p 23.02p 81
19/08/2019 22.75p 22.95p 22.75p 22.77p 76
16/08/2019 22.08p 22.85p 22.08p 22.80p 0
15/08/2019 22.75p 22.85p 22.23p 22.23p 22
14/08/2019 22.92p 22.95p 22.75p 22.75p 6
13/08/2019 23.13p 23.13p 22.90p 22.95p 31
12/08/2019 23.15p 23.40p 23.15p 23.23p 335
09/08/2019 23.23p 23.25p 23.23p 23.25p 614
08/08/2019 23.48p 23.80p 23.15p 23.15p 0
07/08/2019 23.90p 23.90p 23.52p 23.52p 15
06/08/2019 23.85p 24.10p 23.85p 24.02p 176
05/08/2019 24.45p 24.50p 24.17p 24.17p 0
02/08/2019 24.85p 24.85p 24.50p 24.50p 0
01/08/2019 23.98p 24.75p 23.98p 24.65p 0
31/07/2019 24.45p 24.45p 24.10p 24.10p 0
30/07/2019 24.40p 24.45p 24.40p 24.45p 32
29/07/2019 24.25p 24.70p 24.25p 24.70p 0
26/07/2019 24.20p 24.42p 24.20p 24.40p 0
25/07/2019 24.67p 24.85p 24.42p 24.42p 0
24/07/2019 24.35p 24.95p 24.30p 24.63p 0
23/07/2019 24.55p 24.67p 24.27p 24.30p 695
22/07/2019 24.27p 24.45p 24.27p 24.45p 0
19/07/2019 24.27p 24.38p 24.27p 24.38p 0
18/07/2019 24.23p 24.35p 24.23p 24.35p 353
17/07/2019 24.10p 24.50p 24.10p 24.30p 639
16/07/2019 24.40p 24.40p 24.40p 24.40p 15
15/07/2019 24.77p 25.70p 24.33p 24.58p 23
12/07/2019 25.70p 25.70p 25.55p 25.70p 180
11/07/2019 25.65p 25.80p 25.65p 25.65p 49
10/07/2019 25.60p 25.85p 25.60p 25.77p 424
09/07/2019 26.33p 26.33p 25.80p 25.80p 4
08/07/2019 26.67p 26.67p 26.35p 26.35p 1191
05/07/2019 26.58p 26.73p 26.58p 26.73p 15
04/07/2019 26.83p 26.83p 26.58p 26.58p 37
03/07/2019 26.80p 26.95p 26.65p 26.83p 713
02/07/2019 27.30p 27.30p 26.65p 26.65p 270
01/07/2019 27.02p 27.23p 27.02p 27.23p 222
28/06/2019 26.65p 26.95p 26.65p 26.83p 389
27/06/2019 26.63p 26.80p 26.55p 26.80p 0
26/06/2019 26.45p 26.73p 26.45p 26.58p 0
25/06/2019 26.40p 26.60p 26.40p 26.50p 205
24/06/2019 26.30p 26.60p 26.30p 26.48p 699
21/06/2019 26.50p 26.65p 26.40p 26.40p 11
20/06/2019 26.25p 26.60p 26.25p 26.60p 264
19/06/2019 26.17p 26.40p 26.17p 26.27p 62
18/06/2019 25.88p 26.20p 25.55p 26.20p 0
17/06/2019 26.05p 26.05p 25.60p 25.60p 200
14/06/2019 25.63p 26.02p 25.63p 26.02p 555
13/06/2019 25.35p 25.75p 25.35p 25.70p 76
12/06/2019 25.33p 25.45p 25.33p 25.45p 342
11/06/2019 25.10p 25.25p 25.10p 25.23p 170
10/06/2019 25.30p 24.95p 24.95p 24.95p 0
07/06/2019 25.30p 25.35p 24.95p 24.95p 194
06/06/2019 25.65p 25.65p 25.25p 25.35p 843
05/06/2019 25.58p 25.92p 25.50p 25.83p 0
04/06/2019 25.58p 25.58p 25.50p 25.50p 85
03/06/2019 25.52p 25.52p 25.42p 25.42p 217
31/05/2019 25.52p 25.58p 25.35p 25.45p 155
30/05/2019 25.58p 25.60p 25.58p 25.58p 7649
29/05/2019 25.92p 25.92p 25.52p 25.52p 480
28/05/2019 25.77p 26.23p 25.77p 26.23p 180
24/05/2019 25.58p 25.75p 25.52p 25.75p 817
23/05/2019 25.55p 25.65p 25.45p 25.52p 433
22/05/2019 25.33p 25.65p 25.33p 25.52p 680
21/05/2019 25.45p 25.50p 25.40p 25.42p 590
20/05/2019 25.30p 25.58p 25.30p 25.58p 3
17/05/2019 25.52p 25.65p 25.50p 25.50p 50
16/05/2019 25.42p 25.60p 25.42p 25.45p 72
15/05/2019 25.70p 25.70p 25.30p 25.35p 60
14/05/2019 25.85p 25.85p 25.58p 25.58p 111
13/05/2019 26.08p 26.08p 25.83p 25.83p 24
10/05/2019 26.52p 26.52p 26.15p 26.15p 115
09/05/2019 26.67p 26.67p 26.45p 26.45p 25
08/05/2019 26.67p 26.70p 26.65p 26.70p 706
07/05/2019 26.65p 26.80p 26.65p 26.67p 69
03/05/2019 26.50p 26.90p 26.45p 26.90p 1793
02/05/2019 26.25p 26.80p 26.25p 26.70p 792
01/05/2019 26.02p 26.20p 26.20p 26.20p 0
30/04/2019 26.02p 26.30p 26.02p 26.20p 625
29/04/2019 26.02p 26.20p 26.02p 26.10p 96
26/04/2019 25.95p 26.30p 25.95p 26.17p 2430
25/04/2019 26.02p 26.20p 26.00p 26.15p 815
24/04/2019 26.33p 26.33p 26.08p 26.08p 41
23/04/2019 26.08p 26.25p 25.85p 26.10p 1333
18/04/2019 26.17p 26.20p 25.85p 25.88p 1099
17/04/2019 26.45p 26.45p 26.20p 26.23p 221
16/04/2019 26.73p 26.73p 26.38p 26.38p 7
15/04/2019 26.45p 26.80p 26.40p 26.70p 7431
12/04/2019 25.88p 26.30p 25.88p 26.20p 540
11/04/2019 26.15p 26.15p 25.95p 25.98p 967
10/04/2019 26.27p 26.35p 26.15p 26.20p 303
09/04/2019 26.77p 26.77p 26.25p 26.33p 1880
08/04/2019 26.27p 26.80p 26.27p 26.67p 448
05/04/2019 26.25p 26.48p 26.25p 26.40p 1259
04/04/2019 26.42p 26.42p 26.22p 26.25p 2323
03/04/2019 26.35p 26.55p 26.33p 26.33p 2244
02/04/2019 26.13p 26.60p 26.13p 26.45p 729
01/04/2019 25.63p 26.15p 25.63p 26.10p 848
29/03/2019 25.17p 25.78p 25.17p 25.77p 5
28/03/2019 25.11p 25.26p 24.98p 25.11p 179
27/03/2019 25.09p 25.14p 25.06p 25.13p 3472
26/03/2019 24.99p 25.16p 24.99p 25.16p 474
25/03/2019 24.88p 25.00p 24.82p 24.84p 1268
22/03/2019 25.00p 25.07p 24.96p 25.07p 360
21/03/2019 25.08p 25.08p 24.91p 24.91p 113
20/03/2019 25.15p 25.15p 25.08p 25.09p 226
19/03/2019 24.90p 25.16p 24.90p 25.16p 478
18/03/2019 25.08p 25.08p 24.88p 24.88p 161
15/03/2019 25.21p 25.21p 25.04p 25.04p 42
14/03/2019 25.05p 25.14p 25.00p 25.06p 96
13/03/2019 24.83p 25.01p 24.83p 25.01p 1164
12/03/2019 24.47p 24.90p 24.47p 24.77p 2084
11/03/2019 24.22p 24.42p 24.22p 24.36p 299
08/03/2019 24.23p 24.38p 24.23p 24.38p 1028
07/03/2019 24.28p 24.32p 24.26p 24.28p 610
06/03/2019 24.52p 24.52p 24.39p 24.39p 595
05/03/2019 24.29p 24.48p 24.29p 24.48p 1883
04/03/2019 23.83p 24.36p 23.83p 24.31p 760
01/03/2019 23.80p 24.04p 23.80p 23.97p 297
28/02/2019 23.80p 23.84p 23.68p 23.79p 1099
27/02/2019 23.90p 23.90p 23.74p 23.81p 972
26/02/2019 23.77p 24.00p 23.77p 23.89p 1241
25/02/2019 24.86p 24.86p 23.88p 23.98p 1510
22/02/2019 24.57p 24.90p 24.57p 24.74p 1050
21/02/2019 24.56p 24.74p 24.52p 24.70p 1363
20/02/2019 24.27p 24.56p 24.26p 24.48p 1360
19/02/2019 23.74p 24.12p 23.68p 24.12p 736
18/02/2019 23.14p 23.60p 23.14p 23.56p 2336
15/02/2019 23.07p 23.16p 22.99p 22.99p 863
14/02/2019 23.08p 23.18p 23.02p 23.08p 739
13/02/2019 22.98p 23.16p 22.98p 23.04p 931
12/02/2019 23.06p 23.06p 22.94p 22.99p 522
11/02/2019 22.99p 23.02p 22.91p 22.91p 788
08/02/2019 23.15p 23.15p 22.91p 22.91p 134
07/02/2019 23.20p 23.20p 23.04p 23.04p 882
06/02/2019 23.11p 23.32p 23.11p 23.29p 177
05/02/2019 23.07p 23.28p 22.94p 23.23p 347
04/02/2019 22.89p 23.04p 22.89p 23.02p 12
01/02/2019 23.05p 23.05p 22.88p 23.00p 351
31/01/2019 22.82p 23.13p 22.82p 22.84p 0
30/01/2019 22.68p 22.98p 22.58p 22.91p 1433
29/01/2019 22.58p 22.92p 22.58p 22.75p 137
28/01/2019 22.65p 22.70p 22.58p 22.60p 77
25/01/2019 22.70p 22.84p 22.70p 22.71p 638
24/01/2019 22.55p 22.70p 22.55p 22.65p 33
23/01/2019 22.30p 22.58p 22.23p 22.46p 887
22/01/2019 22.18p 22.32p 22.18p 22.26p 543
21/01/2019 22.18p 22.21p 22.14p 22.21p 309
18/01/2019 22.15p 22.26p 22.14p 22.20p 1667
17/01/2019 22.05p 22.25p 22.05p 22.25p 1800
16/01/2019 22.23p 22.44p 22.14p 22.16p 1326
15/01/2019 22.56p 22.56p 22.12p 22.12p 268
14/01/2019 22.89p 22.90p 22.50p 22.50p 700
11/01/2019 22.22p 23.10p 22.22p 22.89p 5174
10/01/2019 22.15p 22.18p 22.12p 22.13p 158
09/01/2019 22.12p 22.14p 22.12p 22.14p 2828
08/01/2019 22.93p 22.93p 22.06p 22.16p 1122
07/01/2019 23.01p 23.24p 22.78p 23.18p 112
04/01/2019 22.20p 23.04p 22.20p 23.01p 1260
03/01/2019 22.16p 22.28p 22.08p 22.25p 773
02/01/2019 22.29p 22.29p 21.95p 22.12p 1326
31/12/2018 21.97p 22.14p 22.14p 22.14p 0
28/12/2018 21.97p 22.14p 21.97p 22.14p 0
27/12/2018 22.02p 22.18p 22.02p 22.14p 794
24/12/2018 22.25p 22.14p 22.14p 22.14p 0
21/12/2018 22.25p 22.25p 22.12p 22.14p 486
20/12/2018 21.95p 22.44p 21.95p 22.18p 1558
19/12/2018 22.21p 22.27p 22.20p 22.27p 51
18/12/2018 22.13p 22.15p 22.05p 22.14p 5976
17/12/2018 22.31p 22.31p 22.14p 22.14p 6
14/12/2018 22.07p 22.18p 22.07p 22.16p 1147
13/12/2018 22.52p 22.52p 22.26p 22.26p 3948
12/12/2018 22.17p 22.62p 22.17p 22.59p 954
11/12/2018 22.02p 22.18p 22.02p 22.16p 53
10/12/2018 21.92p 22.18p 21.92p 22.07p 95
07/12/2018 21.95p 22.14p 21.95p 22.13p 1301
06/12/2018 22.06p 22.16p 22.06p 22.13p 71
05/12/2018 22.16p 22.18p 22.12p 22.13p 40592

*Close Price adjusted for both dividends and splits