Rhoen Klinikum AG (0NQH) Share Price

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

Date Open High Low Close* Volume
04/12/2018 22.26p 22.26p 22.16p 22.16p 1
03/12/2018 22.68p 22.68p 22.17p 22.17p 316
30/11/2018 23.11p 23.11p 22.14p 22.22p 32
29/11/2018 23.01p 23.05p 22.85p 23.05p 2223
28/11/2018 22.92p 23.04p 22.80p 22.95p 1413
27/11/2018 22.14p 23.01p 22.14p 23.01p 1031
26/11/2018 22.27p 22.28p 22.14p 22.25p 2825
23/11/2018 22.18p 22.19p 22.05p 22.15p 517
22/11/2018 22.00p 22.17p 22.00p 22.17p 79
21/11/2018 21.90p 22.18p 21.90p 22.16p 47
20/11/2018 22.20p 22.20p 22.16p 22.19p 643
19/11/2018 22.06p 22.45p 22.03p 22.14p 2262
16/11/2018 21.53p 22.22p 21.53p 22.18p 0
15/11/2018 22.06p 22.24p 22.06p 22.22p 6896
14/11/2018 22.10p 22.14p 21.88p 22.11p 4334
13/11/2018 22.31p 22.31p 22.12p 22.20p 30
12/11/2018 22.93p 22.93p 21.98p 22.30p 391
09/11/2018 22.39p 22.90p 22.39p 22.70p 79
08/11/2018 22.16p 22.36p 22.01p 22.14p 0
07/11/2018 22.27p 22.27p 22.12p 22.17p 12
06/11/2018 21.31p 22.20p 21.31p 22.11p 6
05/11/2018 22.41p 22.41p 21.24p 21.24p 2886
02/11/2018 22.58p 22.65p 22.12p 22.12p 0
01/11/2018 22.35p 22.54p 22.35p 22.48p 97
31/10/2018 22.39p 22.39p 22.34p 22.39p 28
30/10/2018 22.30p 22.37p 22.26p 22.26p 0
29/10/2018 22.12p 22.37p 22.12p 22.32p 1454
26/10/2018 22.04p 22.15p 21.96p 22.15p 694
25/10/2018 22.02p 22.23p 21.88p 22.23p 1500
24/10/2018 21.19p 22.04p 21.19p 22.04p 5500
23/10/2018 21.51p 21.51p 21.20p 21.24p 88
22/10/2018 22.01p 22.01p 21.44p 21.44p 31
19/10/2018 22.24p 22.24p 21.97p 21.97p 119
18/10/2018 21.90p 22.56p 21.82p 22.27p 0
17/10/2018 21.71p 21.90p 21.71p 21.82p 3336
16/10/2018 21.48p 21.60p 21.48p 21.57p 2908
15/10/2018 21.83p 21.83p 21.38p 21.51p 1393
12/10/2018 21.78p 21.78p 21.50p 21.66p 15759
11/10/2018 21.65p 21.78p 21.57p 21.58p 195
10/10/2018 22.18p 22.18p 21.93p 22.06p 1202
09/10/2018 22.14p 22.20p 21.94p 22.18p 2426
08/10/2018 22.26p 22.26p 21.92p 22.06p 117
05/10/2018 22.32p 22.32p 21.89p 22.18p 1365
04/10/2018 22.23p 22.23p 22.18p 22.19p 9
03/10/2018 22.54p 22.16p 22.16p 22.16p 0
02/10/2018 22.54p 22.54p 22.16p 22.16p 476
01/10/2018 22.28p 22.52p 22.28p 22.41p 2895
28/09/2018 22.03p 22.27p 22.03p 22.27p 6
27/09/2018 22.48p 22.51p 22.06p 22.10p 744
26/09/2018 22.28p 22.62p 22.28p 22.53p 628
25/09/2018 22.37p 22.44p 22.22p 22.37p 2893
24/09/2018 21.99p 22.54p 21.99p 22.23p 370
21/09/2018 21.98p 22.10p 21.94p 21.97p 1177
20/09/2018 22.13p 22.55p 21.76p 22.02p 1247
19/09/2018 22.20p 22.22p 22.12p 22.19p 650
18/09/2018 21.93p 22.31p 21.93p 22.18p 3492
17/09/2018 21.98p 22.08p 21.98p 22.03p 50
14/09/2018 21.61p 22.04p 21.61p 21.99p 159
13/09/2018 21.97p 22.39p 21.56p 21.69p 201
12/09/2018 21.89p 22.08p 21.89p 21.93p 1779
11/09/2018 21.81p 21.84p 21.68p 21.72p 558
10/09/2018 21.78p 21.89p 21.77p 21.78p 502
07/09/2018 21.50p 22.20p 21.52p 21.85p 2967
06/09/2018 21.98p 21.98p 21.60p 21.60p 11
05/09/2018 22.33p 22.74p 21.89p 21.93p 2247
04/09/2018 22.31p 22.47p 22.30p 22.30p 417
03/09/2018 22.54p 22.54p 22.33p 22.33p 87
31/08/2018 22.82p 22.92p 22.67p 22.69p 0
30/08/2018 22.89p 22.92p 22.88p 22.92p 608
29/08/2018 23.06p 23.10p 22.97p 23.04p 1856
28/08/2018 22.92p 23.12p 22.92p 23.07p 150
24/08/2018 22.76p 22.87p 22.72p 22.78p 353
23/08/2018 22.84p 23.28p 22.43p 22.78p 0
22/08/2018 22.62p 23.04p 22.62p 22.91p 607
21/08/2018 22.55p 22.70p 22.54p 22.70p 313
20/08/2018 22.44p 22.56p 22.44p 22.56p 414
17/08/2018 22.34p 22.53p 22.34p 22.50p 0
16/08/2018 22.34p 22.37p 22.32p 22.35p 2370
15/08/2018 22.32p 22.46p 22.32p 22.35p 2401
14/08/2018 22.59p 22.70p 22.34p 22.34p 757
13/08/2018 22.92p 22.92p 22.63p 22.65p 501
10/08/2018 23.54p 23.54p 22.92p 22.99p 32
09/08/2018 23.82p 23.89p 23.68p 23.68p 2237
08/08/2018 23.80p 23.94p 23.70p 23.80p 3416
07/08/2018 24.35p 24.35p 23.88p 23.88p 531
06/08/2018 25.95p 25.95p 23.90p 24.21p 3200
03/08/2018 26.08p 26.08p 25.92p 25.93p 263
02/08/2018 24.87p 25.79p 24.65p 25.79p 204
01/08/2018 25.26p 25.48p 25.22p 25.28p 1932
31/07/2018 24.98p 25.08p 24.89p 25.01p 0
30/07/2018 24.95p 25.42p 24.42p 25.02p 475
27/07/2018 24.95p 24.96p 24.90p 24.94p 18945
26/07/2018 24.98p 25.04p 24.91p 25.02p 631
25/07/2018 24.81p 24.90p 24.81p 24.87p 1072
24/07/2018 24.97p 25.00p 24.79p 24.79p 297
23/07/2018 24.85p 24.87p 24.81p 24.87p 237
20/07/2018 25.10p 25.22p 24.86p 24.91p 461
19/07/2018 25.22p 25.22p 25.00p 25.00p 41
18/07/2018 25.45p 25.45p 25.14p 25.19p 83
17/07/2018 25.32p 25.42p 25.31p 25.39p 885
16/07/2018 25.04p 25.48p 25.04p 25.48p 24
13/07/2018 25.21p 25.21p 24.82p 25.16p 505
12/07/2018 25.03p 25.46p 25.08p 25.18p 386
11/07/2018 25.27p 25.76p 24.83p 25.08p 6
10/07/2018 25.43p 25.55p 25.35p 25.35p 5
09/07/2018 25.24p 25.71p 24.76p 25.35p 0
06/07/2018 25.13p 25.61p 24.66p 25.28p 0
05/07/2018 24.89p 25.15p 24.87p 25.11p 1843
04/07/2018 24.99p 24.99p 24.90p 24.90p 335
03/07/2018 25.01p 25.01p 24.94p 24.99p 268
02/07/2018 24.78p 25.06p 24.78p 25.06p 1341
29/06/2018 24.69p 25.10p 24.69p 24.98p 913
28/06/2018 25.49p 25.51p 24.76p 24.76p 0
27/06/2018 25.29p 25.46p 25.29p 25.44p 408
26/06/2018 25.27p 25.31p 25.21p 25.21p 555
25/06/2018 25.21p 25.46p 25.21p 25.46p 123
22/06/2018 25.08p 25.62p 24.64p 25.34p 0
21/06/2018 25.70p 25.70p 25.14p 25.15p 54
20/06/2018 25.40p 25.66p 25.40p 25.57p 258
19/06/2018 25.60p 25.60p 25.43p 25.43p 746
18/06/2018 25.95p 25.95p 25.58p 25.63p 574
15/06/2018 26.01p 26.01p 25.83p 25.87p 333
14/06/2018 26.09p 26.15p 25.72p 26.15p 279
13/06/2018 26.92p 26.92p 26.18p 26.29p 69
12/06/2018 26.12p 27.02p 26.12p 26.88p 203
11/06/2018 26.13p 26.14p 26.10p 26.10p 385
08/06/2018 26.13p 26.19p 26.01p 26.01p 275
07/06/2018 26.71p 26.71p 26.24p 26.24p 1169
06/06/2018 26.87p 27.38p 26.22p 26.70p 0
05/06/2018 26.66p 26.86p 26.62p 26.70p 2161
04/06/2018 26.16p 26.69p 26.16p 26.69p 100
01/06/2018 26.58p 26.58p 26.09p 26.09p 235
31/05/2018 26.22p 26.52p 25.95p 25.95p 2380
30/05/2018 26.24p 26.32p 26.10p 26.28p 453
29/05/2018 26.63p 26.63p 26.26p 26.33p 66
25/05/2018 26.38p 26.81p 26.38p 26.81p 901
24/05/2018 26.60p 26.60p 26.29p 26.29p 755
23/05/2018 26.62p 26.73p 26.30p 26.58p 4159
22/05/2018 26.64p 26.75p 26.62p 26.75p 327
21/05/2018 26.63p 26.47p 26.47p 26.47p 0
18/05/2018 26.63p 26.63p 26.47p 26.47p 434
17/05/2018 26.59p 26.72p 26.52p 26.58p 115
16/05/2018 26.85p 26.93p 26.59p 26.59p 316
15/05/2018 27.56p 27.56p 26.78p 26.78p 175
14/05/2018 26.66p 27.33p 26.17p 27.33p 887
11/05/2018 27.55p 27.55p 26.62p 26.62p 94
10/05/2018 27.49p 27.62p 27.49p 27.52p 244
09/05/2018 27.58p 27.58p 27.40p 27.40p 65
08/05/2018 27.95p 27.95p 27.37p 27.38p 10
04/05/2018 27.61p 28.22p 27.55p 28.07p 5
03/05/2018 27.76p 27.80p 27.55p 27.55p 582
02/05/2018 27.12p 27.65p 27.12p 27.65p 105
01/05/2018 27.42p 27.19p 27.19p 27.19p 0
30/04/2018 27.42p 27.46p 27.19p 27.19p 1113
27/04/2018 27.21p 27.44p 27.21p 27.41p 88
26/04/2018 26.94p 27.44p 26.48p 27.04p 0
25/04/2018 27.41p 27.41p 27.02p 27.04p 419
24/04/2018 27.36p 27.47p 27.34p 27.47p 150
23/04/2018 27.58p 27.58p 27.44p 27.45p 95
20/04/2018 27.54p 27.58p 27.44p 27.47p 373
19/04/2018 27.65p 28.16p 27.13p 27.46p 0
18/04/2018 27.63p 27.63p 27.38p 27.57p 737
17/04/2018 27.10p 27.57p 27.10p 27.42p 368
16/04/2018 27.04p 27.54p 26.50p 26.99p 0
13/04/2018 26.95p 27.04p 26.82p 27.03p 1144
12/04/2018 26.48p 27.04p 26.48p 27.04p 1494
11/04/2018 26.98p 26.98p 26.44p 26.54p 2808
10/04/2018 26.86p 26.99p 26.86p 26.97p 468
09/04/2018 26.48p 26.72p 26.48p 26.62p 588
06/04/2018 26.27p 26.54p 26.27p 26.35p 513
05/04/2018 26.19p 26.36p 26.19p 26.28p 220
04/04/2018 26.58p 26.58p 25.90p 25.90p 1866
03/04/2018 27.38p 27.38p 26.42p 26.62p 10137
29/03/2018 27.06p 27.55p 27.06p 27.55p 768
28/03/2018 27.08p 27.18p 27.00p 27.00p 84
27/03/2018 26.60p 26.96p 26.60p 26.93p 147
26/03/2018 26.98p 27.06p 26.40p 26.44p 0
23/03/2018 27.26p 27.26p 26.74p 26.74p 43
22/03/2018 27.49p 27.49p 27.20p 27.32p 320
21/03/2018 27.54p 27.71p 27.54p 27.61p 36
20/03/2018 26.93p 27.70p 26.34p 27.35p 0
19/03/2018 26.64p 26.75p 26.60p 26.75p 190
16/03/2018 27.02p 27.02p 26.66p 26.88p 9754
15/03/2018 27.29p 27.32p 26.99p 26.99p 10
14/03/2018 27.67p 27.67p 27.20p 27.20p 944
13/03/2018 27.64p 27.76p 27.64p 27.65p 160
12/03/2018 27.83p 27.83p 27.57p 27.57p 100
09/03/2018 27.44p 27.60p 27.44p 27.53p 134
08/03/2018 27.51p 28.03p 26.95p 27.55p 338
07/03/2018 27.68p 27.76p 27.46p 27.69p 1447
06/03/2018 28.15p 28.15p 27.68p 27.68p 1666
05/03/2018 27.58p 28.11p 27.58p 28.00p 150
02/03/2018 28.03p 28.28p 28.03p 28.28p 314
01/03/2018 28.57p 28.57p 28.11p 28.11p 644
28/02/2018 28.89p 28.89p 28.70p 28.70p 69
27/02/2018 29.82p 29.82p 29.06p 29.08p 2086
26/02/2018 29.71p 29.86p 29.71p 29.83p 77
23/02/2018 29.86p 30.41p 29.12p 29.51p 0
22/02/2018 29.33p 29.53p 29.04p 29.53p 808
21/02/2018 29.09p 29.46p 29.09p 29.42p 217

*Close Price adjusted for both dividends and splits