Rhoen Klinikum AG (0NQH) Share Price

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

Date Open High Low Close* Volume
20/02/2018 28.93p 29.14p 28.93p 29.09p 34
19/02/2018 29.03p 29.03p 28.94p 29.03p 284
16/02/2018 29.13p 29.20p 28.99p 28.99p 322
15/02/2018 28.42p 29.10p 28.18p 28.87p 1816
14/02/2018 28.86p 28.86p 28.31p 28.33p 148
13/02/2018 29.49p 29.52p 29.44p 29.45p 193
12/02/2018 29.28p 29.72p 29.28p 29.61p 231
09/02/2018 29.23p 29.25p 29.11p 29.11p 82
08/02/2018 29.25p 29.49p 29.13p 29.26p 11
07/02/2018 29.41p 29.41p 29.04p 29.23p 524
06/02/2018 30.02p 30.08p 29.28p 29.45p 391
05/02/2018 31.13p 31.14p 30.82p 30.97p 0
02/02/2018 31.57p 31.57p 31.08p 31.14p 219
01/02/2018 31.75p 31.84p 31.68p 31.68p 312
31/01/2018 31.36p 32.03p 31.37p 31.67p 0
30/01/2018 31.11p 31.37p 31.11p 31.37p 294
29/01/2018 31.39p 31.42p 31.18p 31.20p 5310
26/01/2018 31.20p 31.44p 31.20p 31.44p 120
25/01/2018 31.11p 31.18p 30.98p 30.98p 265
24/01/2018 31.21p 31.38p 31.20p 31.20p 690
23/01/2018 30.97p 31.21p 30.97p 31.21p 311
22/01/2018 31.17p 31.20p 30.98p 30.98p 0
19/01/2018 31.13p 31.37p 31.06p 31.17p 0
18/01/2018 30.63p 31.12p 30.63p 31.12p 206
17/01/2018 30.38p 30.71p 30.34p 30.71p 0
16/01/2018 30.37p 30.41p 30.37p 30.41p 3
15/01/2018 30.50p 30.50p 30.32p 30.32p 3
12/01/2018 30.51p 30.57p 30.51p 30.57p 75
11/01/2018 30.68p 30.68p 30.38p 30.38p 15
10/01/2018 31.00p 31.00p 30.54p 30.54p 51
09/01/2018 30.43p 30.74p 30.32p 30.74p 1644
08/01/2018 30.19p 30.58p 30.19p 30.32p 1167
05/01/2018 29.65p 30.22p 29.65p 30.22p 230
04/01/2018 29.72p 29.84p 29.64p 29.78p 427
03/01/2018 29.76p 29.82p 29.72p 29.81p 424
02/01/2018 29.88p 29.94p 29.66p 29.88p 1672
29/12/2017 29.88p 30.04p 29.88p 29.92p 428
28/12/2017 29.77p 30.08p 29.77p 30.00p 961
27/12/2017 29.57p 29.86p 29.57p 29.86p 480
22/12/2017 29.13p 29.48p 29.15p 29.43p 0
21/12/2017 29.39p 29.47p 29.36p 29.43p 710
20/12/2017 29.92p 30.01p 29.35p 29.35p 253
19/12/2017 30.29p 30.29p 29.78p 29.88p 3411
18/12/2017 30.24p 30.24p 30.08p 30.08p 1059
15/12/2017 30.42p 30.42p 30.00p 30.09p 1625
14/12/2017 30.41p 30.59p 30.21p 30.32p 4366
13/12/2017 30.30p 30.57p 30.30p 30.53p 1483
12/12/2017 30.24p 30.42p 30.23p 30.30p 75815
11/12/2017 29.87p 30.30p 29.87p 30.30p 2398
08/12/2017 30.23p 30.28p 30.12p 30.12p 530
07/12/2017 29.76p 30.09p 29.58p 29.98p 4314
06/12/2017 29.56p 29.80p 29.45p 29.80p 203
05/12/2017 29.48p 29.68p 29.48p 29.67p 1893
04/12/2017 29.07p 29.55p 29.07p 29.45p 1180
01/12/2017 29.36p 29.43p 29.04p 29.30p 2822
30/11/2017 29.27p 29.27p 29.14p 29.18p 2555
29/11/2017 29.30p 29.50p 29.30p 29.34p 55
28/11/2017 29.51p 29.58p 29.46p 29.53p 374
27/11/2017 29.33p 29.63p 29.33p 29.59p 3591
24/11/2017 29.31p 29.51p 29.31p 29.51p 1142
23/11/2017 29.49p 29.49p 29.32p 29.32p 594
22/11/2017 29.39p 29.56p 29.39p 29.52p 2112
21/11/2017 29.30p 29.47p 29.30p 29.43p 434
20/11/2017 29.35p 29.48p 29.31p 29.34p 956
17/11/2017 29.58p 29.58p 29.45p 29.51p 1841
16/11/2017 29.45p 29.63p 29.18p 29.61p 15857
15/11/2017 29.94p 29.94p 29.36p 29.42p 1401
14/11/2017 29.60p 30.24p 29.60p 30.04p 50746
13/11/2017 30.36p 30.36p 30.03p 30.20p 1300
10/11/2017 30.33p 30.34p 30.28p 30.28p 253
09/11/2017 30.56p 30.56p 30.32p 30.32p 12502
08/11/2017 30.59p 30.63p 30.41p 30.61p 7681
07/11/2017 30.49p 30.70p 30.49p 30.64p 2145
06/11/2017 29.96p 30.56p 29.96p 30.53p 10687
03/11/2017 29.53p 30.01p 29.53p 29.84p 2960
02/11/2017 29.65p 29.65p 29.46p 29.53p 3104
01/11/2017 29.80p 29.95p 29.54p 29.59p 12482
31/10/2017 29.44p 29.89p 29.89p 29.89p 0
30/10/2017 29.44p 29.91p 29.44p 29.89p 7242
27/10/2017 29.00p 29.49p 29.00p 29.44p 4908
26/10/2017 28.86p 29.25p 28.86p 29.18p 10600
25/10/2017 28.90p 28.93p 28.83p 28.92p 16882
24/10/2017 28.80p 28.99p 28.80p 28.88p 11931
23/10/2017 28.78p 28.94p 28.75p 28.81p 31215
20/10/2017 28.90p 28.93p 28.78p 28.78p 2063
19/10/2017 29.01p 29.01p 28.81p 28.92p 25168
18/10/2017 28.88p 29.05p 28.88p 28.95p 6842
17/10/2017 29.06p 29.06p 28.90p 29.00p 1447
16/10/2017 28.93p 29.17p 28.93p 29.10p 3238
13/10/2017 29.07p 29.19p 28.70p 29.13p 10918
12/10/2017 28.92p 29.17p 29.01p 29.09p 6200
11/10/2017 29.00p 29.17p 28.86p 29.17p 8063
10/10/2017 29.10p 29.16p 28.94p 28.94p 437
09/10/2017 28.96p 29.33p 28.92p 29.08p 2407
06/10/2017 29.03p 29.45p 28.95p 28.97p 19421
05/10/2017 28.93p 29.41p 28.91p 28.95p 14564
04/10/2017 28.58p 29.04p 28.52p 28.91p 2126
03/10/2017 28.43p 28.52p 28.52p 28.52p 0
02/10/2017 28.43p 28.85p 28.14p 28.52p 348
29/09/2017 28.19p 28.67p 28.02p 28.35p 6297
28/09/2017 27.97p 28.43p 27.97p 28.36p 2306
27/09/2017 28.15p 28.58p 27.84p 28.13p 315
26/09/2017 28.23p 28.67p 28.22p 28.22p 6460
25/09/2017 28.03p 28.48p 28.03p 28.26p 8230
22/09/2017 28.08p 28.45p 28.06p 28.07p 15985
21/09/2017 28.10p 28.52p 27.92p 28.06p 2971
20/09/2017 28.21p 28.65p 27.70p 28.12p 5166
19/09/2017 28.31p 28.73p 27.81p 28.31p 2894
18/09/2017 28.50p 28.88p 28.34p 28.38p 2709
15/09/2017 28.67p 29.10p 28.34p 28.34p 10469
14/09/2017 28.60p 29.06p 28.42p 28.72p 1002
13/09/2017 28.49p 28.92p 28.33p 28.62p 163
12/09/2017 28.33p 28.75p 28.26p 28.33p 0
11/09/2017 28.32p 28.75p 28.14p 28.26p 3177
08/09/2017 28.14p 28.61p 28.14p 28.14p 13363
07/09/2017 28.14p 28.50p 27.96p 28.14p 1515
06/09/2017 28.14p 28.15p 27.89p 27.96p 4511
05/09/2017 28.12p 28.55p 27.75p 28.12p 3614
04/09/2017 28.14p 28.58p 27.75p 28.14p 9741
01/09/2017 27.82p 28.37p 27.82p 28.22p 12082
31/08/2017 27.82p 28.19p 27.61p 27.91p 4577
30/08/2017 27.72p 28.09p 27.64p 27.73p 1780
29/08/2017 27.73p 27.94p 27.51p 27.64p 7655
25/08/2017 27.94p 28.31p 27.77p 27.94p 7435
24/08/2017 27.88p 28.26p 27.44p 27.86p 5690
23/08/2017 27.57p 27.95p 27.53p 27.89p 2458
22/08/2017 27.17p 27.67p 27.17p 27.53p 16446
21/08/2017 27.14p 27.61p 27.14p 27.17p 666
18/08/2017 27.44p 27.91p 27.28p 27.31p 1116
17/08/2017 27.37p 27.76p 27.37p 27.58p 331
16/08/2017 27.06p 27.75p 26.94p 27.44p 53104
15/08/2017 26.94p 27.33p 26.61p 26.94p 1776
14/08/2017 26.85p 27.19p 26.70p 26.94p 1564
11/08/2017 26.66p 27.05p 26.66p 26.70p 129
10/08/2017 26.70p 26.72p 26.35p 26.70p 0
09/08/2017 26.74p 26.76p 26.56p 26.72p 2996
08/08/2017 26.67p 26.76p 26.60p 26.76p 1192
07/08/2017 26.69p 26.74p 26.60p 26.60p 239
04/08/2017 26.91p 27.28p 26.58p 26.74p 2467
03/08/2017 26.65p 26.89p 26.65p 26.75p 96307
02/08/2017 26.91p 26.91p 26.18p 26.67p 21831
01/08/2017 26.56p 26.73p 26.40p 26.73p 13873
31/07/2017 26.20p 26.52p 26.00p 26.40p 39862
28/07/2017 26.40p 26.48p 26.05p 26.05p 21283
27/07/2017 26.21p 26.48p 26.10p 26.48p 7621
26/07/2017 26.42p 26.73p 25.98p 26.10p 13309
25/07/2017 25.94p 26.20p 25.77p 26.20p 39402
24/07/2017 25.64p 25.91p 25.50p 25.91p 6802
21/07/2017 25.75p 26.10p 25.59p 25.59p 3134
20/07/2017 25.94p 26.26p 25.75p 25.75p 12798
19/07/2017 25.84p 25.85p 25.70p 25.83p 6487
18/07/2017 25.90p 25.91p 25.84p 25.84p 463
17/07/2017 25.84p 26.22p 25.73p 25.88p 393
14/07/2017 25.50p 25.89p 25.50p 25.73p 4456
13/07/2017 25.59p 25.59p 25.21p 25.56p 6420
12/07/2017 25.46p 25.57p 25.44p 25.57p 4472
11/07/2017 25.69p 26.00p 25.50p 25.50p 7182
10/07/2017 25.40p 25.66p 25.40p 25.66p 18795
07/07/2017 25.41p 25.78p 25.40p 25.40p 17305
06/07/2017 25.72p 26.08p 25.47p 25.47p 2779
05/07/2017 25.49p 25.77p 25.49p 25.77p 3581
04/07/2017 25.65p 25.69p 25.42p 25.57p 5301
03/07/2017 25.61p 25.93p 25.32p 25.69p 8969
30/06/2017 25.49p 25.83p 25.49p 25.49p 5075
29/06/2017 25.80p 26.12p 25.10p 25.50p 18028
28/06/2017 25.98p 26.35p 25.65p 25.65p 9583
27/06/2017 26.15p 26.16p 26.10p 26.10p 1434
26/06/2017 26.39p 26.72p 26.15p 26.15p 3068
23/06/2017 26.51p 26.88p 26.09p 26.51p 10673
22/06/2017 26.42p 26.77p 26.42p 26.42p 0
21/06/2017 26.68p 27.04p 26.51p 26.51p 0
20/06/2017 26.39p 26.76p 26.25p 26.70p 0
19/06/2017 26.25p 26.58p 25.99p 26.25p 0
16/06/2017 26.45p 26.45p 26.06p 26.39p 15523
15/06/2017 26.67p 26.67p 26.25p 26.31p 160643
14/06/2017 26.35p 26.58p 26.35p 26.52p 7340
13/06/2017 26.23p 26.39p 26.23p 26.23p 8126
12/06/2017 26.26p 26.30p 26.19p 26.26p 158205
09/06/2017 26.28p 26.34p 26.09p 26.33p 3226
08/06/2017 26.67p 26.67p 26.30p 26.41p 838
07/06/2017 26.76p 26.94p 26.76p 26.93p 1399
06/06/2017 26.90p 26.90p 26.67p 26.80p 1280
05/06/2017 26.96p 26.87p 26.87p 26.87p 0
02/06/2017 26.96p 26.98p 26.87p 26.87p 3854
01/06/2017 26.79p 26.99p 26.79p 26.83p 513
31/05/2017 26.75p 26.82p 26.75p 26.82p 8406
30/05/2017 26.70p 26.83p 26.70p 26.83p 2930
26/05/2017 26.56p 26.70p 26.50p 26.56p 2635
25/05/2017 26.45p 26.54p 26.44p 26.54p 20840
24/05/2017 26.61p 26.61p 26.36p 26.46p 2430
23/05/2017 26.50p 26.68p 26.50p 26.63p 11314
22/05/2017 26.59p 26.59p 26.48p 26.49p 6345
19/05/2017 26.30p 26.55p 26.30p 26.54p 71345
18/05/2017 26.03p 26.40p 25.97p 26.32p 9398
17/05/2017 26.07p 26.29p 25.99p 26.09p 2460
16/05/2017 26.17p 26.28p 25.99p 26.18p 238604
15/05/2017 26.10p 26.29p 26.09p 26.18p 1079
12/05/2017 26.18p 26.50p 26.18p 26.39p 8793
11/05/2017 26.44p 26.44p 26.22p 26.22p 9420
10/05/2017 27.13p 27.13p 26.39p 26.39p 3852

*Close Price adjusted for both dividends and splits