Rhoen Klinikum AG (0NQH) Share Price

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

Date Open High Low Close* Volume
07/10/2015 25.02p 25.15p 24.66p 25.08p 20375
06/10/2015 25.33p 25.34p 25.24p 25.34p 3058
05/10/2015 25.27p 25.27p 25.13p 25.17p 31590
02/10/2015 25.30p 25.30p 25.08p 25.14p 38628
01/10/2015 25.35p 25.35p 25.26p 25.30p 19
30/09/2015 25.35p 25.35p 24.92p 25.31p 31643
29/09/2015 25.37p 25.37p 24.99p 25.34p 701
28/09/2015 25.40p 25.42p 25.34p 25.40p 8529
25/09/2015 25.34p 25.42p 25.04p 25.35p 1872
24/09/2015 25.34p 25.34p 25.28p 25.30p 20078
23/09/2015 25.33p 25.36p 25.33p 25.33p 25489
22/09/2015 25.33p 25.33p 24.95p 25.34p 13737
21/09/2015 25.14p 25.49p 24.98p 25.32p 0
18/09/2015 25.05p 25.14p 25.05p 25.09p 9457
17/09/2015 25.13p 25.13p 25.05p 25.08p 22486
16/09/2015 24.97p 25.24p 24.69p 25.21p 786
15/09/2015 24.74p 24.96p 24.74p 24.96p 8589
14/09/2015 24.70p 24.75p 24.60p 24.75p 10961
11/09/2015 24.44p 24.75p 24.36p 24.75p 0
10/09/2015 24.36p 24.53p 24.36p 24.46p 6840
09/09/2015 24.16p 24.39p 24.01p 24.36p 2690
08/09/2015 24.00p 24.04p 23.67p 24.06p 581
07/09/2015 23.90p 23.95p 23.84p 23.95p 175
04/09/2015 23.73p 23.79p 23.42p 23.74p 1496
03/09/2015 23.80p 23.97p 23.58p 23.95p 40000
02/09/2015 23.75p 23.90p 23.41p 23.74p 0
01/09/2015 23.64p 23.72p 23.16p 23.41p 0
28/08/2015 23.73p 23.81p 23.72p 23.72p 276
27/08/2015 23.91p 23.91p 23.80p 23.88p 70053
26/08/2015 23.27p 23.42p 23.07p 23.36p 19205
25/08/2015 22.90p 23.77p 22.90p 23.67p 25695
24/08/2015 22.83p 22.94p 22.41p 22.88p 47749
21/08/2015 23.84p 23.96p 23.49p 23.61p 9973
20/08/2015 24.51p 24.51p 24.06p 24.08p 20925
19/08/2015 24.61p 24.67p 24.29p 24.67p 275
18/08/2015 24.72p 24.92p 24.51p 24.80p 271
17/08/2015 24.84p 24.84p 24.40p 24.72p 30
14/08/2015 24.73p 24.73p 24.71p 23.67p 7782
13/08/2015 24.34p 24.63p 24.19p 23.67p 17929
12/08/2015 24.74p 24.74p 24.43p 23.67p 26478
11/08/2015 25.11p 25.11p 24.58p 23.67p 32909
10/08/2015 25.14p 25.14p 24.72p 23.67p 8963
07/08/2015 25.02p 25.91p 24.78p 23.67p 0
06/08/2015 25.56p 25.61p 25.02p 23.67p 33526
05/08/2015 25.57p 25.58p 25.19p 23.67p 638
04/08/2015 25.46p 25.59p 25.46p 23.67p 258
03/08/2015 25.05p 25.43p 25.05p 23.67p 21
31/07/2015 25.01p 25.31p 24.92p 23.67p 16452
30/07/2015 24.94p 24.98p 24.94p 23.67p 177
29/07/2015 25.05p 25.05p 24.93p 23.67p 1221
28/07/2015 24.87p 24.95p 24.56p 23.67p 1385
27/07/2015 24.93p 25.61p 24.42p 23.67p 0
24/07/2015 25.57p 25.57p 24.89p 23.67p -545
23/07/2015 25.32p 25.63p 25.24p 23.67p 5472
22/07/2015 25.23p 25.32p 24.92p 23.67p 3286
21/07/2015 25.23p 25.29p 24.91p 23.67p 0
20/07/2015 25.08p 25.26p 25.08p 23.67p 816
17/07/2015 25.17p 25.17p 24.69p 23.67p 274
16/07/2015 25.11p 25.20p 25.11p 23.67p 74297
15/07/2015 24.88p 25.25p 24.65p 23.67p 0
14/07/2015 25.00p 25.02p 24.55p 23.67p 0
13/07/2015 25.06p 25.06p 24.97p 23.67p 816
10/07/2015 24.71p 24.72p 24.35p 23.67p 4733
09/07/2015 24.26p 24.47p 24.26p 23.67p 1000
08/07/2015 24.08p 24.22p 24.08p 23.67p 15491
07/07/2015 24.13p 24.16p 23.67p 23.67p 0
06/07/2015 24.25p 24.25p 23.68p 23.67p 1501
03/07/2015 24.15p 24.38p 24.15p 23.67p 1170
02/07/2015 24.51p 24.83p 23.79p 23.67p 0
01/07/2015 24.10p 24.51p 24.10p 23.67p 0
30/06/2015 24.10p 24.56p 23.75p 23.67p 0
29/06/2015 24.01p 24.18p 24.01p 23.67p 5812
26/06/2015 24.70p 24.70p 24.09p 23.67p 6306
25/06/2015 24.38p 24.64p 24.27p 23.67p 602
24/06/2015 24.15p 24.21p 24.13p 23.67p 33662
23/06/2015 24.31p 24.31p 23.88p 23.67p 32318
22/06/2015 23.98p 24.22p 23.98p 23.67p 11961
19/06/2015 24.33p 24.33p 23.83p 23.67p 25088
18/06/2015 23.98p 24.30p 23.98p 23.67p 20926
17/06/2015 24.43p 24.83p 23.72p 23.67p 0
16/06/2015 24.17p 24.52p 24.01p 23.67p 0
15/06/2015 23.84p 24.35p 23.84p 23.67p 0
12/06/2015 24.42p 24.42p 23.66p 23.67p 132381
11/06/2015 24.85p 24.85p 24.13p 23.67p 170474
10/06/2015 25.03p 25.30p 25.03p 23.67p 1409
09/06/2015 25.08p 25.11p 24.98p 23.67p 490
08/06/2015 25.14p 25.14p 25.12p 23.67p 207882
05/06/2015 25.44p 25.44p 25.07p 23.67p 35796
04/06/2015 25.53p 25.53p 25.08p 23.67p 996
03/06/2015 25.66p 25.66p 25.17p 23.67p 35061
02/06/2015 25.75p 25.77p 25.22p 23.67p 250000
01/06/2015 25.58p 25.79p 25.28p 23.67p 0
29/05/2015 25.74p 26.32p 25.01p 23.67p 0
28/05/2015 25.48p 25.95p 25.48p 23.67p 18465
27/05/2015 25.61p 26.08p 25.19p 23.67p 0
26/05/2015 25.67p 25.67p 25.25p 23.67p 346
22/05/2015 25.83p 25.87p 25.77p 23.67p 1
21/05/2015 25.84p 25.84p 25.75p 23.67p 1379
20/05/2015 25.85p 25.85p 25.45p 23.67p 979
19/05/2015 25.68p 25.84p 25.44p 23.67p 1418
18/05/2015 25.43p 25.61p 25.22p 23.67p 117579
15/05/2015 25.43p 25.56p 25.08p 23.67p 20935
14/05/2015 25.33p 25.44p 25.07p 23.67p 36664
13/05/2015 25.42p 25.72p 25.00p 23.67p 0
12/05/2015 25.84p 25.84p 25.49p 23.67p 964
11/05/2015 25.80p 26.30p 25.60p 23.67p 0
08/05/2015 25.38p 25.75p 25.36p 23.67p 1401
07/05/2015 25.01p 25.43p 25.01p 23.67p 2789
06/05/2015 24.87p 25.22p 24.82p 23.67p 10442
05/05/2015 25.22p 25.37p 24.55p 23.67p 0
01/05/2015 24.72p 24.72p 24.72p 23.67p 0
30/04/2015 24.74p 24.76p 24.35p 23.67p 9532
29/04/2015 25.06p 25.09p 24.83p 23.67p 2667
28/04/2015 25.07p 25.07p 24.98p 23.67p 3128
27/04/2015 24.96p 25.72p 24.86p 23.67p 0
24/04/2015 24.90p 25.17p 24.72p 23.67p 0
23/04/2015 25.05p 25.09p 24.41p 23.67p 2701
22/04/2015 25.06p 25.38p 24.63p 23.67p 0
21/04/2015 25.22p 25.22p 25.00p 23.67p 2555
20/04/2015 24.99p 25.02p 24.95p 23.67p 1273
17/04/2015 24.97p 24.97p 24.56p 23.67p 9866
16/04/2015 24.41p 25.18p 24.41p 23.67p 0
15/04/2015 24.24p 24.52p 24.12p 23.67p 87053
14/04/2015 24.42p 24.42p 23.97p 23.67p 2108
13/04/2015 24.15p 24.41p 24.02p 23.67p 1222
10/04/2015 24.16p 24.16p 23.75p 23.67p 34827
09/04/2015 23.78p 24.15p 23.58p 23.67p 0
08/04/2015 23.53p 24.07p 23.26p 23.67p 0
07/04/2015 23.42p 23.64p 23.14p 23.67p 0
02/04/2015 23.24p 23.55p 22.85p 23.67p 0
01/04/2015 23.06p 23.45p 22.89p 23.67p 0
31/03/2015 23.62p 23.62p 23.13p 23.67p 271
30/03/2015 23.22p 23.75p 22.68p 23.67p 0
27/03/2015 22.97p 23.41p 22.43p 23.67p 0
26/03/2015 22.59p 22.92p 22.58p 23.67p 0
25/03/2015 22.75p 23.07p 22.58p 23.67p 0
24/03/2015 22.67p 22.67p 22.58p 23.67p 481
23/03/2015 22.53p 22.85p 22.33p 23.67p 0
20/03/2015 22.75p 22.99p 22.51p 23.67p 39978
19/03/2015 22.85p 22.85p 22.28p 23.67p 0
18/03/2015 22.89p 22.95p 22.54p 23.67p 29554
17/03/2015 23.28p 23.28p 22.76p 23.67p 0
16/03/2015 22.96p 23.45p 22.94p 23.67p 0
13/03/2015 23.02p 23.05p 22.90p 23.67p 1767
12/03/2015 23.02p 23.02p 23.00p 23.67p 855
11/03/2015 23.08p 23.17p 22.61p 23.67p 7823
10/03/2015 22.91p 23.22p 22.68p 23.67p 0
09/03/2015 22.91p 22.91p 22.76p 23.67p 962
06/03/2015 23.14p 23.14p 23.05p 23.67p 2200
05/03/2015 23.05p 23.08p 22.72p 23.67p 1153
04/03/2015 22.77p 23.06p 22.70p 23.67p 13304
03/03/2015 23.01p 23.01p 22.73p 23.67p 852
02/03/2015 23.41p 23.41p 22.61p 23.67p 683
27/02/2015 23.10p 23.47p 22.60p 23.67p 0
26/02/2015 22.50p 22.60p 22.50p 23.67p 7245
25/02/2015 22.38p 22.42p 22.33p 23.67p 13970
24/02/2015 22.25p 22.56p 22.04p 23.67p 0
23/02/2015 21.97p 22.25p 21.89p 23.67p 240
20/02/2015 22.38p 22.38p 22.01p 23.67p 24082
19/02/2015 22.24p 22.40p 22.24p 23.67p 1446
18/02/2015 22.29p 22.30p 21.91p 23.67p 0
17/02/2015 22.27p 22.61p 21.94p 23.67p 0
16/02/2015 22.42p 22.42p 22.30p 23.67p 1142
13/02/2015 22.59p 22.59p 22.44p 23.67p 1654
12/02/2015 22.67p 22.67p 22.25p 23.67p 11301
11/02/2015 22.77p 22.79p 22.33p 23.67p 0
10/02/2015 22.77p 22.79p 22.70p 23.67p 59267
09/02/2015 22.72p 23.24p 22.45p 23.67p 0
06/02/2015 22.91p 23.50p 22.63p 23.67p 0
05/02/2015 22.94p 23.26p 22.75p 23.67p 0
04/02/2015 23.17p 23.17p 22.61p 23.67p 381
03/02/2015 23.02p 23.33p 22.79p 23.67p 0
02/02/2015 23.46p 23.46p 22.99p 23.67p 66
30/01/2015 23.60p 23.92p 23.11p 23.67p 0
29/01/2015 23.57p 23.89p 23.19p 23.67p 0
28/01/2015 23.58p 23.60p 23.24p 23.67p 469
27/01/2015 23.50p 23.72p 23.03p 23.67p 0
26/01/2015 23.24p 23.64p 23.04p 23.67p 0
23/01/2015 23.32p 23.33p 23.29p 23.67p 10984
22/01/2015 23.10p 23.28p 22.82p 23.67p 1710
21/01/2015 23.27p 23.27p 23.12p 23.67p 26409
20/01/2015 23.39p 23.39p 23.25p 23.67p 920
19/01/2015 23.23p 23.30p 22.94p 23.67p 4569
16/01/2015 22.79p 23.29p 22.62p 23.67p 102803
15/01/2015 22.78p 22.83p 22.53p 23.67p 68107
14/01/2015 22.74p 22.91p 22.39p 23.67p 28579
13/01/2015 22.82p 23.19p 22.55p 23.67p 0
12/01/2015 22.68p 22.90p 22.55p 23.67p 13975
09/01/2015 22.84p 22.93p 22.58p 23.67p 26062
08/01/2015 22.75p 22.84p 22.50p 23.67p 12087
07/01/2015 22.66p 22.66p 22.24p 23.67p 15000
06/01/2015 22.84p 23.13p 22.30p 23.67p 0
05/01/2015 23.16p 23.42p 22.49p 23.67p 0
02/01/2015 23.27p 23.31p 22.78p 23.67p 271
31/12/2014 23.19p 23.19p 23.19p 23.67p 0
30/12/2014 23.22p 23.73p 22.88p 23.67p 0
29/12/2014 23.43p 23.74p 22.94p 23.67p 0
24/12/2014 23.33p 23.42p 23.33p 23.67p 0
23/12/2014 23.45p 23.69p 22.99p 23.67p 0
22/12/2014 23.20p 23.27p 23.20p 23.67p 16662

*Close Price adjusted for both dividends and splits