Rhoen Klinikum AG (0NQH) Share Price

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

Date Open High Low Close* Volume
19/12/2014 23.14p 23.14p 23.10p 23.67p 18738
18/12/2014 22.92p 23.00p 22.66p 23.67p 13014
17/12/2014 22.67p 22.91p 22.57p 23.67p 49320
16/12/2014 22.71p 23.00p 22.49p 23.67p 52778
15/12/2014 23.14p 23.14p 22.75p 23.67p 15513
12/12/2014 23.50p 23.50p 23.02p 23.67p 481
11/12/2014 23.36p 23.59p 23.36p 23.67p 4458
10/12/2014 23.16p 23.61p 23.04p 23.67p 0
09/12/2014 23.53p 23.53p 23.13p 23.67p 22424
08/12/2014 23.59p 24.05p 23.32p 23.67p 0
05/12/2014 23.40p 23.79p 23.21p 23.67p 0
04/12/2014 23.52p 23.52p 23.29p 23.67p 515007
03/12/2014 23.53p 23.58p 23.22p 23.67p 1913
02/12/2014 23.59p 23.61p 23.13p 23.67p 627
01/12/2014 23.37p 23.57p 23.17p 23.67p 6612
28/11/2014 23.45p 23.48p 23.05p 23.67p 5764
27/11/2014 23.48p 23.48p 23.11p 23.67p 960
26/11/2014 23.25p 23.38p 22.97p 23.67p 768
25/11/2014 23.36p 23.36p 23.19p 23.67p 41789
24/11/2014 23.43p 23.84p 23.08p 23.67p 0
21/11/2014 23.19p 23.38p 23.00p 23.67p 28551
20/11/2014 23.05p 23.49p 22.74p 23.67p 0
19/11/2014 22.75p 23.05p 22.69p 23.67p 15375
18/11/2014 22.58p 23.00p 22.34p 23.67p 0
17/11/2014 22.66p 22.66p 22.27p 23.67p 38122
14/11/2014 22.94p 23.00p 22.75p 23.67p 6372
13/11/2014 22.81p 22.97p 22.60p 23.67p 64179
12/11/2014 23.64p 23.64p 22.48p 23.67p 740442
11/11/2014 24.78p 24.78p 23.53p 23.67p 118392
10/11/2014 24.14p 24.55p 24.10p 23.67p 43662
07/11/2014 24.08p 24.22p 23.81p 23.67p 43867
06/11/2014 23.95p 24.02p 23.95p 23.67p 11891
05/11/2014 24.02p 24.02p 23.83p 23.67p 55120
04/11/2014 23.85p 24.15p 23.74p 23.67p 785
03/11/2014 23.79p 23.92p 23.56p 23.67p 50406
31/10/2014 23.60p 23.82p 23.43p 23.67p 35436
30/10/2014 23.43p 23.53p 23.14p 23.67p 38153
29/10/2014 23.48p 23.48p 23.25p 23.67p 70922
28/10/2014 23.32p 23.49p 23.05p 23.67p 60827
27/10/2014 23.26p 23.41p 23.02p 23.67p 951
24/10/2014 23.08p 23.43p 22.84p 23.67p 0
23/10/2014 23.09p 23.14p 22.78p 23.67p 279
22/10/2014 22.86p 23.09p 22.82p 23.67p 22072
21/10/2014 22.40p 22.71p 22.34p 23.67p 784
20/10/2014 22.43p 22.56p 22.38p 23.67p 90000
17/10/2014 22.31p 22.55p 22.18p 23.67p 89966
16/10/2014 22.65p 22.65p 22.08p 23.67p 4216
15/10/2014 23.83p 23.88p 23.49p 23.67p 100960
14/10/2014 23.65p 23.75p 23.36p 23.67p 9984
13/10/2014 23.74p 23.87p 23.36p 23.67p 12531
10/10/2014 23.53p 23.66p 23.50p 23.67p 40878
09/10/2014 23.63p 23.68p 23.35p 23.67p 3701
08/10/2014 23.63p 23.68p 23.51p 23.67p 32424
07/10/2014 23.59p 23.68p 23.33p 23.67p 45000
06/10/2014 23.80p 23.83p 23.48p 23.67p 4925
03/10/2014 23.80p 24.03p 23.79p 23.67p 0
02/10/2014 23.91p 23.91p 23.52p 23.67p 47612
01/10/2014 24.04p 24.04p 23.90p 23.67p 4778
30/09/2014 24.01p 24.04p 23.97p 23.67p 26865
29/09/2014 23.24p 23.61p 23.24p 23.67p 274
26/09/2014 23.35p 23.47p 23.13p 23.67p 21861
25/09/2014 23.48p 23.58p 23.35p 23.67p 1146
24/09/2014 23.49p 23.66p 23.49p 23.67p 1112
23/09/2014 23.72p 23.72p 23.30p 23.67p 3699
22/09/2014 23.75p 24.34p 23.43p 23.67p 0
19/09/2014 23.90p 24.43p 23.49p 23.67p 0
18/09/2014 23.69p 23.83p 23.43p 23.67p 13101
17/09/2014 23.55p 23.74p 23.55p 23.67p 858
16/09/2014 23.73p 23.73p 23.30p 23.67p 4956
15/09/2014 23.64p 23.76p 23.38p 23.67p 1813
12/09/2014 23.95p 23.95p 23.37p 23.67p 5986
11/09/2014 23.81p 23.94p 23.52p 23.67p 3440
10/09/2014 23.69p 23.76p 23.69p 23.67p 2293
09/09/2014 23.72p 23.74p 23.38p 23.67p 4158
08/09/2014 23.64p 23.76p 23.64p 23.67p 112
05/09/2014 23.73p 24.33p 23.38p 23.67p 0
04/09/2014 23.80p 23.80p 23.38p 23.67p 28973
03/09/2014 23.73p 23.89p 23.50p 23.67p 2252
02/09/2014 23.69p 23.87p 23.69p 23.67p 14559
01/09/2014 23.82p 24.40p 23.38p 23.67p 0
29/08/2014 23.88p 23.88p 23.42p 23.67p 2138
28/08/2014 23.93p 23.93p 23.50p 23.67p 1656
27/08/2014 23.93p 24.00p 23.93p 23.67p 2148
26/08/2014 23.75p 23.85p 22.91p 23.67p 0
22/08/2014 23.59p 23.67p 23.24p 23.67p 22661
21/08/2014 23.15p 23.70p 23.15p 23.67p 1469
20/08/2014 23.13p 23.15p 23.13p 23.67p 1728
19/08/2014 23.10p 23.17p 22.81p 23.67p 139
18/08/2014 23.14p 23.18p 22.81p 23.67p 10903
15/08/2014 23.15p 23.17p 22.61p 23.67p 1938
14/08/2014 23.12p 23.18p 22.81p 23.67p 4183
13/08/2014 22.75p 23.15p 22.75p 23.67p 656
12/08/2014 22.69p 22.99p 22.35p 23.67p 33225
11/08/2014 23.24p 23.24p 23.06p 23.67p 7373
08/08/2014 22.69p 23.19p 22.69p 23.67p 21419
07/08/2014 22.66p 22.69p 22.35p 23.67p 8993
06/08/2014 22.77p 22.82p 22.45p 23.67p 7243
05/08/2014 22.92p 22.92p 22.58p 23.67p 8455
04/08/2014 23.17p 23.17p 22.67p 23.67p 12105
01/08/2014 23.19p 23.50p 23.06p 23.67p 40092
31/07/2014 23.38p 23.50p 23.17p 23.67p 3387
30/07/2014 23.36p 23.60p 23.36p 23.67p 62
29/07/2014 23.37p 23.58p 23.37p 23.67p 22193
28/07/2014 23.40p 24.07p 23.25p 23.67p 0
25/07/2014 23.51p 23.61p 23.42p 23.67p 9423
24/07/2014 23.49p 23.66p 23.32p 23.67p 2938
23/07/2014 23.43p 23.66p 23.32p 23.67p 1845
22/07/2014 23.35p 23.62p 23.35p 23.67p 237
21/07/2014 23.28p 23.55p 23.22p 23.67p 2341
18/07/2014 23.28p 23.57p 23.19p 23.67p 2753
17/07/2014 23.27p 23.52p 23.19p 23.67p 2386
16/07/2014 23.27p 23.57p 23.26p 23.67p 22223
15/07/2014 23.28p 23.52p 23.20p 23.67p 1814
14/07/2014 23.46p 23.59p 23.31p 23.67p 4178
11/07/2014 23.27p 23.60p 23.20p 23.67p 68
10/07/2014 23.48p 23.55p 23.25p 23.67p 525
09/07/2014 23.59p 23.60p 23.27p 23.67p 379
08/07/2014 23.70p 23.71p 23.56p 23.67p 1305
07/07/2014 23.78p 23.90p 23.39p 23.67p 2658
04/07/2014 23.90p 23.90p 23.52p 23.67p 181
03/07/2014 23.73p 23.92p 23.73p 23.67p 149003
02/07/2014 23.69p 24.35p 23.42p 23.67p 0
01/07/2014 23.56p 23.76p 23.42p 23.67p 11413
30/06/2014 24.31p 24.38p 23.80p 23.67p 55716
27/06/2014 23.90p 24.17p 23.78p 23.67p 5423
26/06/2014 23.86p 23.93p 23.85p 23.67p 15000
25/06/2014 23.98p 23.99p 23.49p 23.67p 6845
24/06/2014 24.23p 24.56p 23.67p 23.67p 0
23/06/2014 24.00p 24.11p 24.00p 23.67p 450
20/06/2014 24.47p 24.47p 24.06p 23.67p 8950
19/06/2014 24.37p 24.52p 24.04p 23.67p 3711
18/06/2014 24.44p 24.44p 24.32p 23.67p 18028
17/06/2014 24.43p 24.59p 23.67p 23.67p 0
16/06/2014 24.10p 24.15p 23.76p 23.67p 205
13/06/2014 24.47p 24.58p 23.83p 23.67p 3514
12/06/2014 24.74p 24.79p 23.67p 23.67p 0
11/06/2014 24.59p 24.59p 24.42p 23.67p 26068
10/06/2014 24.72p 24.83p 24.18p 23.67p 1164
09/06/2014 24.84p 24.92p 23.67p 23.67p 0
06/06/2014 24.68p 24.83p 24.43p 23.67p 208
05/06/2014 24.76p 24.76p 24.61p 23.67p 75821
04/06/2014 24.57p 24.70p 24.35p 23.67p 30865
03/06/2014 24.55p 24.55p 23.98p 23.67p 57411
02/06/2014 24.19p 24.51p 24.19p 23.67p 33004
30/05/2014 24.27p 24.27p 23.88p 23.67p 42929
29/05/2014 24.08p 24.30p 23.85p 23.67p 15581
28/05/2014 23.93p 24.25p 23.69p 23.67p 20794
27/05/2014 23.86p 23.91p 23.86p 23.67p 29770
23/05/2014 23.66p 23.75p 23.66p 23.67p 12623
22/05/2014 23.59p 23.73p 23.59p 23.67p 16100
21/05/2014 23.27p 23.67p 23.27p 23.67p 16672
20/05/2014 23.27p 23.52p 23.20p 23.67p 373
19/05/2014 23.27p 23.52p 23.24p 23.67p 14683
16/05/2014 23.49p 23.53p 23.25p 23.67p 15394
15/05/2014 23.49p 23.65p 23.31p 23.67p 24769
14/05/2014 23.53p 23.67p 23.42p 23.67p 20092
13/05/2014 23.56p 23.67p 23.33p 23.67p 20220
12/05/2014 23.65p 23.68p 23.40p 23.68p 803
09/05/2014 23.58p 23.66p 23.35p 23.66p 1829
08/05/2014 23.44p 23.68p 23.30p 23.68p 19906
07/05/2014 23.47p 24.16p 23.23p 23.60p 0
06/05/2014 23.33p 23.60p 23.28p 23.60p 2155
02/05/2014 23.30p 23.60p 23.30p 23.24p 23365
01/05/2014 23.87p 24.09p 23.18p 23.24p 0
30/04/2014 23.36p 23.53p 23.18p 23.24p 14464
29/04/2014 23.65p 24.14p 23.56p 23.24p 943
28/04/2014 23.58p 23.62p 23.25p 23.24p 2449
25/04/2014 23.50p 23.54p 23.13p 23.24p 33179
24/04/2014 23.61p 23.76p 23.18p 23.28p 2548
23/04/2014 23.63p 23.63p 23.27p 23.27p 4359
22/04/2014 23.50p 23.57p 23.28p 23.28p 5314
17/04/2014 23.02p 23.33p 23.02p 23.17p 3696
16/04/2014 22.75p 23.00p 22.75p 23.00p 8573
15/04/2014 22.54p 22.58p 22.24p 22.56p 3249
14/04/2014 23.07p 23.07p 22.25p 22.61p 43299
11/04/2014 23.32p 23.32p 22.89p 23.20p 3447
10/04/2014 23.50p 23.50p 23.08p 23.46p 23747
09/04/2014 23.26p 23.32p 22.93p 23.26p 5730
08/04/2014 23.40p 23.97p 22.92p 23.23p 0
07/04/2014 23.61p 23.64p 23.21p 23.51p 1006
04/04/2014 23.65p 23.87p 23.21p 23.61p 0
03/04/2014 23.67p 23.67p 23.26p 23.52p 4112
02/04/2014 23.53p 23.64p 23.52p 23.52p 477
01/04/2014 23.33p 23.55p 23.14p 23.47p 5451
31/03/2014 23.33p 23.38p 22.95p 23.25p 22857
28/03/2014 23.39p 23.39p 23.23p 23.23p 914
27/03/2014 23.26p 23.30p 23.17p 23.30p 190
26/03/2014 23.33p 23.43p 23.04p 23.34p 18561
25/03/2014 23.42p 23.46p 22.99p 23.34p 3196
24/03/2014 23.41p 23.50p 23.00p 23.32p 7109
21/03/2014 23.64p 23.74p 23.47p 23.47p 8453
20/03/2014 23.27p 23.44p 23.07p 23.44p 4963
19/03/2014 23.22p 23.51p 23.22p 23.35p 17278
18/03/2014 23.08p 23.24p 23.08p 23.22p 2000
17/03/2014 22.99p 23.12p 22.72p 23.05p 12372
14/03/2014 22.75p 23.11p 22.74p 22.93p 6340
13/03/2014 22.68p 23.15p 22.68p 22.90p 5635
12/03/2014 22.64p 22.64p 22.32p 22.58p 558
11/03/2014 23.03p 23.03p 22.85p 22.85p 661
10/03/2014 23.14p 23.14p 22.92p 22.98p 1309

*Close Price adjusted for both dividends and splits