Rhoen Klinikum AG (0NQH) Share Price

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

Date Open High Low Close* Volume
09/05/2017 27.05p 27.22p 27.05p 27.20p 3492
08/05/2017 26.86p 27.01p 26.86p 27.01p 3087
05/05/2017 26.58p 26.86p 26.58p 26.82p 20511
04/05/2017 26.67p 26.87p 26.67p 26.78p 25974
03/05/2017 26.51p 26.65p 26.51p 26.57p 1940
02/05/2017 26.35p 26.58p 26.26p 26.48p 13790
28/04/2017 26.14p 26.36p 26.14p 26.36p 7898
27/04/2017 26.06p 26.27p 26.06p 26.22p 17995
26/04/2017 25.86p 26.09p 25.86p 25.97p 144
25/04/2017 25.94p 26.03p 25.92p 25.98p 290
24/04/2017 25.82p 25.99p 25.82p 25.91p 3794
21/04/2017 25.74p 25.75p 25.65p 25.75p 6013
20/04/2017 25.69p 25.80p 25.69p 25.77p 2527
19/04/2017 25.66p 25.82p 25.66p 25.78p 2411
18/04/2017 25.74p 25.74p 25.68p 25.68p 5225
13/04/2017 25.64p 25.84p 25.64p 25.82p 3363
12/04/2017 25.44p 25.78p 25.44p 25.78p 10279
11/04/2017 25.34p 25.50p 25.34p 25.41p 66263
10/04/2017 25.78p 25.78p 25.46p 25.46p 7788
07/04/2017 25.66p 25.77p 25.50p 25.59p 56332
06/04/2017 25.44p 25.69p 25.44p 25.66p 12853
05/04/2017 25.66p 25.66p 25.58p 25.58p 236
04/04/2017 25.54p 25.80p 25.54p 25.73p 11919
03/04/2017 25.63p 25.69p 25.58p 25.59p 3457
31/03/2017 25.50p 25.60p 25.50p 25.50p 2010
30/03/2017 25.52p 25.52p 25.48p 25.49p 271
29/03/2017 25.49p 25.49p 25.39p 25.41p 195
28/03/2017 25.41p 25.46p 25.38p 25.42p 16796
27/03/2017 25.28p 25.47p 25.27p 25.27p 76701
24/03/2017 25.34p 25.42p 25.25p 25.42p 1668
23/03/2017 25.20p 25.39p 25.20p 25.34p 1572
22/03/2017 25.18p 25.23p 25.16p 25.23p 22195
21/03/2017 25.37p 25.37p 25.28p 25.31p 22273
20/03/2017 25.34p 25.54p 25.34p 25.49p 695
17/03/2017 25.19p 25.47p 25.19p 25.44p 3550
16/03/2017 25.36p 25.36p 25.16p 25.16p 21442
15/03/2017 25.10p 25.32p 25.08p 25.18p 32647
14/03/2017 25.20p 25.27p 25.12p 25.13p 28103
13/03/2017 25.05p 25.23p 25.05p 25.13p 8041
10/03/2017 25.05p 25.16p 25.00p 25.12p 7036
09/03/2017 24.83p 25.17p 24.83p 25.04p 26335
08/03/2017 25.01p 25.01p 24.89p 25.01p 7088
07/03/2017 24.88p 25.00p 24.83p 24.84p 60674
06/03/2017 24.66p 24.85p 24.66p 24.78p 3005
03/03/2017 24.45p 24.81p 24.45p 24.73p 9231
02/03/2017 24.42p 33.75p 24.42p 24.52p 1067150
01/03/2017 23.83p 24.50p 23.83p 24.43p 2981
28/02/2017 23.81p 23.83p 23.42p 23.67p 20661
27/02/2017 23.40p 24.00p 23.40p 23.85p 13080
24/02/2017 24.15p 24.15p 22.76p 23.75p 40803
23/02/2017 25.47p 25.75p 25.22p 25.32p 0
22/02/2017 25.33p 25.36p 25.33p 25.35p 61
21/02/2017 25.22p 25.35p 25.19p 25.19p 1273
20/02/2017 25.25p 25.33p 25.25p 25.25p 5266
17/02/2017 25.09p 25.16p 25.00p 25.08p 20579
16/02/2017 25.32p 25.32p 25.11p 25.11p 548
15/02/2017 25.52p 25.52p 25.18p 25.25p 23200
14/02/2017 25.32p 25.68p 25.32p 25.67p 1634
13/02/2017 25.46p 25.48p 25.36p 25.48p 14989
10/02/2017 25.69p 25.69p 25.46p 25.63p 4408
09/02/2017 25.81p 25.81p 25.57p 25.69p 295
08/02/2017 25.67p 25.82p 25.58p 25.72p 27064
07/02/2017 25.42p 25.69p 25.42p 25.67p 8891
06/02/2017 25.40p 25.40p 25.34p 25.36p 1254
03/02/2017 25.64p 25.64p 25.39p 25.39p 3268
02/02/2017 25.67p 25.67p 25.61p 25.61p 381
01/02/2017 25.39p 25.59p 25.28p 25.57p 6608
31/01/2017 25.67p 25.67p 25.18p 25.22p 18850
30/01/2017 25.67p 25.68p 25.58p 25.58p 2352
27/01/2017 25.59p 25.84p 25.59p 25.72p 2278
26/01/2017 25.73p 25.73p 25.57p 25.63p 816
25/01/2017 25.50p 25.50p 25.42p 25.42p 972
24/01/2017 25.39p 25.46p 25.38p 25.45p 2511
23/01/2017 25.44p 25.48p 25.42p 25.48p 7439
20/01/2017 25.51p 25.70p 25.51p 25.60p 21912
19/01/2017 26.17p 26.17p 25.64p 25.65p 19891
18/01/2017 26.08p 26.12p 26.01p 26.01p 6711
17/01/2017 25.90p 26.06p 25.90p 26.05p 17559
16/01/2017 25.73p 26.04p 25.73p 26.04p 6063
13/01/2017 25.45p 25.57p 25.32p 25.48p 5724
12/01/2017 25.36p 25.41p 25.32p 25.41p 27659
11/01/2017 25.57p 25.57p 25.39p 25.49p 2878
10/01/2017 25.46p 25.57p 25.46p 25.46p 384
09/01/2017 25.64p 25.64p 25.36p 25.40p 294
06/01/2017 25.54p 25.64p 25.54p 25.54p 1077
05/01/2017 25.22p 25.62p 25.15p 25.52p 8386
04/01/2017 25.96p 25.96p 25.75p 25.82p 4877
03/01/2017 26.20p 26.27p 25.80p 25.89p 10012
30/12/2016 25.88p 26.26p 25.68p 25.69p 0
29/12/2016 25.67p 25.79p 25.67p 25.68p 3201
28/12/2016 25.77p 25.77p 25.56p 25.67p 4476
23/12/2016 25.67p 25.67p 25.60p 25.65p 5212
22/12/2016 25.59p 25.67p 25.50p 25.59p 2695
21/12/2016 25.44p 25.54p 25.44p 25.47p 11790
20/12/2016 25.18p 25.58p 25.18p 25.47p 30872
19/12/2016 25.08p 25.28p 25.08p 25.09p 6268
16/12/2016 25.58p 26.00p 25.54p 25.74p 89867
15/12/2016 24.94p 25.35p 24.94p 25.08p 71029
14/12/2016 24.85p 24.91p 24.78p 24.86p 1598
13/12/2016 25.24p 25.24p 25.03p 25.03p 1437
12/12/2016 25.08p 25.12p 25.02p 25.02p 1222
09/12/2016 25.15p 25.27p 25.15p 25.23p 3200
08/12/2016 25.01p 25.01p 24.76p 24.76p 1547
07/12/2016 25.20p 25.20p 24.93p 25.05p 6077
06/12/2016 25.20p 25.20p 25.09p 25.10p 1478
05/12/2016 24.98p 25.14p 24.96p 25.14p 10493
02/12/2016 24.65p 25.10p 24.65p 25.00p 14523
01/12/2016 24.75p 25.03p 24.68p 24.87p 10385
30/11/2016 25.11p 25.21p 24.92p 24.93p 36240
29/11/2016 25.02p 25.10p 25.02p 25.09p 1
28/11/2016 24.98p 25.05p 24.98p 25.02p 2616
25/11/2016 25.05p 25.06p 24.95p 25.06p 4711
24/11/2016 25.01p 25.05p 24.90p 25.05p 5550
23/11/2016 25.03p 25.03p 24.90p 24.90p 1156
22/11/2016 25.25p 25.25p 25.00p 25.07p 352
21/11/2016 25.10p 25.13p 24.93p 25.06p 206042
18/11/2016 25.02p 25.15p 25.02p 25.09p 40
17/11/2016 25.02p 25.06p 25.01p 25.03p 11361
16/11/2016 25.21p 25.21p 25.00p 25.08p 3088
15/11/2016 25.08p 25.08p 24.94p 25.03p 3293
14/11/2016 25.05p 25.05p 24.85p 24.86p 4464
11/11/2016 24.79p 25.00p 24.79p 24.89p 23925
10/11/2016 25.35p 25.35p 24.84p 24.84p 5599
09/11/2016 25.23p 25.36p 24.83p 25.22p 48204
08/11/2016 25.15p 25.20p 24.95p 25.04p 26145
07/11/2016 25.16p 25.25p 25.08p 25.08p 11335
04/11/2016 25.07p 25.57p 24.76p 25.00p 49363
03/11/2016 25.47p 25.78p 25.38p 25.73p 11799
02/11/2016 25.21p 25.65p 25.21p 25.48p 28613
01/11/2016 25.38p 25.59p 25.38p 25.59p 12042
31/10/2016 25.94p 25.94p 25.35p 25.44p 17491
28/10/2016 26.14p 26.31p 26.06p 26.20p 6666
27/10/2016 26.12p 26.17p 25.84p 26.16p 7982
26/10/2016 25.98p 26.16p 25.93p 26.09p 2012
25/10/2016 26.31p 26.31p 25.93p 25.99p 21252
24/10/2016 26.39p 26.39p 26.24p 26.33p 3337
21/10/2016 26.32p 26.32p 26.27p 26.30p 336
20/10/2016 26.33p 26.45p 26.33p 26.45p 1477
19/10/2016 26.21p 26.40p 26.21p 26.32p 540
18/10/2016 26.35p 26.49p 26.35p 26.45p 7325
17/10/2016 26.28p 26.33p 26.20p 26.33p 9079
14/10/2016 26.22p 26.45p 26.22p 26.43p 13351
13/10/2016 26.22p 26.27p 26.15p 26.27p 6508
12/10/2016 26.31p 26.32p 26.24p 26.31p 4128
11/10/2016 26.55p 26.55p 26.34p 26.55p 9837
10/10/2016 26.50p 26.58p 26.50p 26.50p 1951
07/10/2016 26.36p 26.54p 26.36p 26.52p 4602
06/10/2016 26.69p 26.69p 26.51p 26.69p 36527
05/10/2016 27.02p 27.02p 26.63p 26.74p 5875
04/10/2016 27.14p 27.19p 26.94p 26.96p 5459
03/10/2016 27.06p 27.06p 27.03p 27.03p 0
30/09/2016 26.78p 27.08p 26.78p 27.03p 7663
29/09/2016 27.39p 27.39p 27.06p 27.13p 12654
28/09/2016 27.44p 27.44p 27.23p 27.34p 2917
27/09/2016 27.44p 27.44p 27.23p 27.44p 5303
26/09/2016 27.42p 27.49p 27.31p 27.44p 3650
23/09/2016 27.57p 27.57p 27.38p 27.43p 3545
22/09/2016 27.31p 27.61p 27.31p 27.61p 708
21/09/2016 27.53p 27.53p 27.22p 27.35p 1834
20/09/2016 27.50p 27.60p 27.42p 27.56p 4343
19/09/2016 27.30p 27.49p 27.24p 27.43p 5405
16/09/2016 27.20p 27.34p 27.10p 27.24p 10188
15/09/2016 27.25p 27.25p 27.03p 27.13p 4991
14/09/2016 27.27p 27.52p 27.27p 27.37p 16976
13/09/2016 27.28p 27.42p 27.22p 27.42p 7877
12/09/2016 27.18p 27.53p 27.16p 27.23p 37400
09/09/2016 27.26p 27.43p 27.23p 27.36p 16607
08/09/2016 27.43p 27.49p 27.24p 27.25p 1971
07/09/2016 27.38p 27.46p 27.27p 27.38p 6013
06/09/2016 27.34p 27.44p 27.28p 27.32p 6432
05/09/2016 27.15p 27.43p 27.15p 27.34p 3437
02/09/2016 26.83p 27.22p 26.83p 27.20p 15156
01/09/2016 26.50p 26.84p 26.50p 26.67p 11098
31/08/2016 26.48p 26.74p 26.41p 26.50p 6490
30/08/2016 26.17p 26.60p 26.17p 26.56p 3259
26/08/2016 26.05p 26.27p 26.00p 26.18p 12165
25/08/2016 25.89p 26.22p 25.89p 26.19p 17868
24/08/2016 25.97p 26.08p 25.91p 26.00p 5164
23/08/2016 26.10p 26.21p 25.98p 25.98p 5190
22/08/2016 25.80p 26.06p 25.80p 26.02p 10550
19/08/2016 26.25p 26.25p 25.67p 25.81p 2922
18/08/2016 26.30p 26.30p 26.24p 26.26p 16300
17/08/2016 26.56p 26.56p 26.20p 26.22p 1989
16/08/2016 26.73p 26.73p 26.64p 26.64p 12546
15/08/2016 26.88p 26.88p 26.81p 26.81p 6193
12/08/2016 26.60p 26.91p 26.50p 26.80p 63044
11/08/2016 26.61p 26.66p 26.56p 26.56p 6143
10/08/2016 26.76p 26.76p 26.60p 26.60p 3858
09/08/2016 26.52p 26.87p 26.52p 26.83p 6110
08/08/2016 26.69p 26.69p 26.51p 26.56p 5699
05/08/2016 26.33p 26.75p 26.33p 26.65p 5327
04/08/2016 26.72p 26.72p 26.08p 26.23p 15745
03/08/2016 26.54p 26.54p 26.34p 26.39p 7628
02/08/2016 26.45p 26.51p 26.40p 26.50p 10704
01/08/2016 26.42p 26.50p 26.42p 26.50p 146
29/07/2016 26.43p 26.43p 26.27p 26.27p 1904
28/07/2016 26.50p 26.59p 26.35p 26.59p 3232
27/07/2016 26.15p 26.40p 26.15p 26.15p 9190
26/07/2016 26.16p 26.26p 26.16p 26.16p 1250
25/07/2016 25.93p 26.19p 25.93p 26.16p 2679

*Close Price adjusted for both dividends and splits