Rhoen Klinikum AG (0NQH) Share Price

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

Date Open High Low Close* Volume
22/07/2016 25.84p 26.07p 25.84p 25.94p 1645
21/07/2016 25.95p 25.95p 25.83p 25.95p 2493
20/07/2016 25.73p 25.96p 25.59p 25.91p 4681
19/07/2016 25.66p 25.75p 25.63p 25.69p 1169
18/07/2016 25.83p 25.88p 25.83p 25.88p 444
15/07/2016 25.82p 25.82p 25.71p 25.75p 35819
14/07/2016 26.17p 26.17p 25.89p 26.01p 735
13/07/2016 26.22p 26.22p 26.18p 26.20p 684
12/07/2016 26.42p 26.42p 26.15p 26.19p 1952
11/07/2016 26.43p 26.48p 26.43p 26.43p 1032
08/07/2016 26.24p 26.27p 26.24p 26.26p 2375
07/07/2016 26.20p 26.27p 26.15p 26.27p 4949
06/07/2016 26.13p 26.13p 25.98p 25.98p 5917
05/07/2016 26.27p 26.30p 26.27p 26.30p 689
04/07/2016 26.58p 26.58p 26.38p 26.38p 1025
01/07/2016 26.55p 26.56p 26.51p 26.51p 4116
30/06/2016 25.99p 26.34p 25.99p 26.33p 5471
29/06/2016 25.69p 26.26p 25.69p 26.20p 14651
28/06/2016 25.64p 25.64p 25.61p 25.64p 1856
27/06/2016 25.72p 25.72p 25.09p 25.15p 18827
24/06/2016 25.40p 25.86p 25.40p 25.84p 8065
23/06/2016 26.25p 26.25p 26.17p 26.17p 10056
22/06/2016 25.97p 26.13p 25.97p 26.13p 1229
21/06/2016 25.75p 25.97p 25.75p 25.93p 7581
20/06/2016 25.36p 25.69p 25.36p 25.69p 5934
17/06/2016 25.28p 25.28p 25.12p 25.17p 61971
16/06/2016 25.20p 25.20p 25.10p 25.10p 175
15/06/2016 25.38p 25.45p 25.27p 25.45p 14525
14/06/2016 25.37p 25.42p 25.13p 25.15p 1428
13/06/2016 26.06p 26.06p 25.66p 25.72p 11900
10/06/2016 26.28p 26.28p 26.13p 26.25p 1587
09/06/2016 26.48p 26.48p 26.23p 26.36p 1988
08/06/2016 27.14p 27.14p 26.93p 26.93p 2106
07/06/2016 27.58p 27.58p 27.30p 27.34p 348
06/06/2016 27.52p 27.91p 27.41p 27.53p 0
03/06/2016 27.49p 27.49p 27.41p 27.45p 311
02/06/2016 27.56p 27.77p 27.11p 27.53p 0
01/06/2016 27.59p 27.75p 27.59p 27.75p 4957
31/05/2016 27.82p 27.82p 27.58p 27.68p 26761
27/05/2016 27.76p 27.88p 27.71p 27.88p 10569
26/05/2016 27.58p 27.88p 27.58p 27.85p 86365
25/05/2016 27.53p 27.72p 27.53p 27.72p 12101
24/05/2016 27.55p 27.74p 27.55p 27.74p 470
23/05/2016 27.39p 27.78p 27.17p 27.58p 0
20/05/2016 27.05p 27.47p 27.05p 27.47p 1830
19/05/2016 27.23p 27.31p 27.09p 27.31p 63
18/05/2016 26.88p 27.41p 26.88p 27.21p 0
17/05/2016 27.16p 27.16p 26.93p 27.13p 44
16/05/2016 27.03p 27.05p 27.03p 27.05p 0
13/05/2016 26.75p 27.05p 26.75p 27.05p 336
12/05/2016 26.62p 26.88p 26.62p 26.72p 0
11/05/2016 26.58p 26.79p 26.58p 26.71p 1149
10/05/2016 27.18p 27.18p 26.50p 26.54p 16880
09/05/2016 26.91p 27.44p 26.91p 27.44p 0
06/05/2016 27.66p 27.66p 26.48p 26.94p 3249
05/05/2016 27.36p 27.50p 27.36p 27.38p 2011
04/05/2016 27.44p 27.44p 27.30p 27.25p 141
03/05/2016 27.38p 27.45p 26.98p 27.45p 0
29/04/2016 27.23p 27.23p 27.13p 27.13p 1981
28/04/2016 27.33p 27.48p 27.33p 27.51p 20442
27/04/2016 27.19p 27.70p 27.01p 27.51p 3777
26/04/2016 27.41p 27.41p 26.78p 27.17p 154
25/04/2016 27.54p 28.10p 26.97p 27.35p 0
22/04/2016 27.59p 27.84p 27.20p 27.72p 1517
21/04/2016 27.82p 28.39p 27.24p 27.61p 0
20/04/2016 28.02p 28.02p 27.82p 27.82p 2140
19/04/2016 27.95p 28.08p 27.62p 28.06p 780
18/04/2016 27.93p 28.01p 27.54p 27.93p 96
15/04/2016 28.06p 28.06p 28.00p 28.06p 78
14/04/2016 28.22p 28.73p 27.75p 28.31p 0
13/04/2016 28.23p 28.23p 27.67p 28.06p 0
12/04/2016 27.89p 28.16p 27.89p 28.14p 311
11/04/2016 28.03p 28.45p 27.64p 28.07p 0
08/04/2016 28.23p 28.23p 28.03p 28.16p 726
07/04/2016 28.04p 28.63p 27.77p 28.47p 0
06/04/2016 27.61p 27.94p 27.50p 27.78p 0
05/04/2016 27.75p 27.75p 27.16p 27.58p 1402
04/04/2016 27.49p 27.92p 27.48p 27.78p 1450
01/04/2016 27.09p 27.50p 26.98p 27.44p 45225
31/03/2016 27.38p 27.42p 27.35p 27.42p 2150
30/03/2016 27.25p 27.72p 27.06p 27.46p 0
29/03/2016 27.29p 27.29p 27.21p 27.21p 473
24/03/2016 27.34p 27.67p 26.86p 27.34p 0
23/03/2016 27.48p 27.99p 27.00p 27.35p 0
22/03/2016 26.99p 27.50p 26.99p 27.33p 0
21/03/2016 27.29p 27.83p 26.80p 27.18p 0
18/03/2016 27.22p 27.36p 27.14p 27.14p 363
17/03/2016 27.26p 27.94p 26.65p 27.01p 0
16/03/2016 27.27p 27.32p 26.85p 27.27p 0
15/03/2016 27.15p 27.66p 26.79p 27.28p 0
14/03/2016 27.08p 27.60p 26.81p 27.18p 0
11/03/2016 27.33p 27.49p 27.33p 27.44p 148
10/03/2016 27.53p 27.80p 27.10p 27.08p 1310
09/03/2016 27.56p 28.06p 27.05p 27.42p 0
08/03/2016 27.42p 27.58p 27.17p 27.45p 322
07/03/2016 27.53p 27.53p 27.07p 27.36p 452
04/03/2016 27.66p 27.91p 27.06p 27.58p 8327
03/03/2016 27.92p 27.92p 27.12p 27.49p 41841
02/03/2016 27.98p 27.98p 27.82p 27.80p 38524
01/03/2016 27.24p 27.77p 27.24p 27.77p 91
29/02/2016 27.02p 27.79p 26.84p 27.14p 0
26/02/2016 27.48p 27.49p 27.19p 27.41p 0
25/02/2016 26.71p 27.28p 26.55p 27.21p 0
24/02/2016 26.53p 26.88p 26.21p 26.55p 0
23/02/2016 26.68p 27.08p 26.64p 26.72p 0
22/02/2016 26.60p 27.03p 26.32p 26.72p 0
19/02/2016 26.89p 26.89p 26.46p 26.33p 387
18/02/2016 26.67p 27.00p 26.39p 26.95p 0
17/02/2016 26.49p 26.65p 26.49p 26.83p 1219
16/02/2016 26.34p 26.47p 26.34p 26.42p 3276
15/02/2016 26.08p 26.47p 25.63p 26.41p 0
12/02/2016 25.33p 25.72p 25.33p 25.63p 1095
11/02/2016 25.47p 25.81p 25.04p 25.51p 0
10/02/2016 25.60p 25.76p 25.60p 25.76p 171
09/02/2016 25.15p 25.67p 24.97p 25.52p 0
08/02/2016 25.42p 25.48p 25.04p 25.08p 235
05/02/2016 25.72p 26.20p 25.01p 25.50p 0
04/02/2016 26.43p 26.43p 25.38p 25.83p 0
03/02/2016 26.67p 26.67p 25.86p 26.32p 140
02/02/2016 26.98p 27.47p 26.26p 26.70p 0
01/02/2016 26.70p 27.21p 26.57p 26.95p 0
29/01/2016 26.08p 26.77p 25.82p 26.77p 0
28/01/2016 26.42p 26.50p 25.50p 25.88p 94
27/01/2016 26.32p 26.72p 26.14p 26.50p 0
26/01/2016 26.08p 26.71p 25.87p 26.24p 0
25/01/2016 26.01p 26.40p 26.01p 26.22p 229
22/01/2016 25.77p 25.80p 25.74p 25.67p 653
21/01/2016 25.32p 25.67p 25.32p 25.40p 5903
20/01/2016 25.19p 25.19p 24.95p 25.06p 1695
19/01/2016 25.66p 25.73p 25.01p 25.30p 23
18/01/2016 25.63p 25.63p 25.08p 25.58p 434
15/01/2016 26.05p 26.05p 25.61p 25.61p 2
14/01/2016 26.16p 26.21p 25.95p 26.16p 149
13/01/2016 26.52p 26.52p 26.36p 26.36p 244
12/01/2016 26.13p 26.54p 26.13p 26.54p 173
11/01/2016 26.20p 26.81p 26.06p 26.23p 0
08/01/2016 26.70p 26.70p 26.45p 26.52p 2548
07/01/2016 26.92p 26.92p 26.62p 26.72p 31312
06/01/2016 27.06p 27.19p 27.01p 27.02p 1694
05/01/2016 27.07p 27.16p 27.07p 27.20p 1892
04/01/2016 27.05p 27.05p 26.81p 26.79p 690
31/12/2015 27.68p 27.68p 27.68p 27.68p 0
30/12/2015 27.46p 27.68p 27.46p 27.68p 1021
29/12/2015 27.48p 27.60p 27.48p 27.60p 8140
24/12/2015 27.51p 27.51p 27.32p 27.51p 0
23/12/2015 27.17p 27.55p 27.14p 27.32p 0
22/12/2015 27.31p 27.31p 27.13p 27.14p 1719
21/12/2015 27.36p 27.43p 27.14p 27.39p 6175
18/12/2015 27.27p 27.58p 27.27p 27.31p 7741
17/12/2015 27.47p 27.59p 27.41p 27.33p 43496
16/12/2015 27.07p 27.30p 27.07p 27.30p 448
15/12/2015 26.58p 26.90p 26.58p 26.91p 544
14/12/2015 26.81p 26.81p 26.55p 26.73p 4984
11/12/2015 26.61p 26.70p 26.61p 26.56p 2043
10/12/2015 26.23p 26.71p 26.20p 26.55p 0
09/12/2015 26.89p 26.89p 26.46p 26.53p 2699
08/12/2015 26.89p 26.95p 26.86p 26.89p 1329
07/12/2015 26.95p 26.95p 26.54p 26.54p 3698
04/12/2015 26.38p 26.56p 26.30p 26.50p 284
03/12/2015 27.07p 27.07p 26.59p 26.61p 22799
02/12/2015 26.91p 26.95p 26.90p 27.00p 557
01/12/2015 27.26p 27.80p 26.51p 27.03p 0
30/11/2015 27.25p 27.41p 26.98p 27.37p 1044
27/11/2015 27.24p 27.27p 27.20p 27.20p 14453
26/11/2015 27.17p 27.31p 27.17p 27.31p 435
25/11/2015 27.08p 27.31p 27.08p 27.31p 1251
24/11/2015 27.39p 27.39p 27.08p 27.08p 662
23/11/2015 27.36p 27.60p 27.36p 27.60p 1441
20/11/2015 27.32p 27.39p 27.32p 27.39p 1619
19/11/2015 27.33p 27.42p 27.32p 27.32p 10170
18/11/2015 27.31p 27.31p 27.27p 27.27p 655
17/11/2015 27.25p 27.42p 27.25p 27.26p 4319
16/11/2015 27.01p 27.25p 27.01p 27.19p 2884
13/11/2015 27.27p 27.33p 27.17p 27.17p 7792
12/11/2015 27.27p 27.44p 27.21p 27.23p 4215
11/11/2015 27.25p 27.33p 26.89p 27.22p 12251
10/11/2015 27.02p 27.02p 26.60p 26.92p 1625
09/11/2015 27.32p 27.32p 26.57p 26.95p 4091
06/11/2015 27.45p 27.50p 27.22p 27.31p 6179
05/11/2015 27.10p 27.30p 26.88p 27.27p 5924
04/11/2015 27.22p 27.34p 26.72p 27.13p 788
03/11/2015 27.36p 27.49p 27.15p 27.28p 20478
02/11/2015 27.20p 27.39p 26.90p 27.25p 4331
30/10/2015 26.93p 27.14p 26.69p 26.97p 7517
29/10/2015 26.97p 26.99p 26.56p 26.96p 289
28/10/2015 26.74p 27.08p 26.53p 26.92p 0
27/10/2015 27.08p 27.08p 26.70p 26.82p 40348
26/10/2015 26.76p 27.07p 26.65p 27.06p 40686
23/10/2015 26.50p 26.64p 26.43p 26.50p 129891
22/10/2015 26.25p 26.56p 26.08p 26.47p 5354
21/10/2015 26.13p 26.56p 25.95p 26.41p 25969
20/10/2015 26.14p 26.14p 26.03p 26.03p 40530
19/10/2015 25.74p 25.95p 25.74p 25.86p 30598
16/10/2015 25.61p 25.70p 25.60p 25.63p 71300
15/10/2015 24.94p 25.41p 24.66p 25.41p 0
14/10/2015 24.73p 24.73p 24.63p 24.66p 1282
13/10/2015 24.91p 24.99p 24.73p 24.81p 2672
12/10/2015 24.85p 25.34p 24.55p 24.83p 0
09/10/2015 24.72p 25.36p 24.49p 24.74p 0
08/10/2015 25.02p 25.38p 24.74p 25.10p 103443

*Close Price adjusted for both dividends and splits