Rhoen Klinikum AG (0NQH) Share Price

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

Date Open High Low Close* Volume
07/03/2014 23.18p 23.18p 22.73p 23.06p 650
06/03/2014 23.45p 23.75p 22.73p 23.01p 0
05/03/2014 23.31p 23.56p 23.31p 23.39p 3624
04/03/2014 23.06p 23.33p 22.95p 23.26p 2253
03/03/2014 23.03p 23.05p 22.57p 22.84p 3100
28/02/2014 23.28p 23.42p 23.05p 23.37p 1274
27/02/2014 23.33p 23.35p 23.11p 23.33p 4141
26/02/2014 23.35p 23.40p 23.00p 23.36p 1011
25/02/2014 23.35p 23.67p 22.99p 23.28p 0
24/02/2014 23.35p 23.58p 23.15p 23.35p 0
21/02/2014 23.53p 23.55p 23.18p 23.35p 4677
20/02/2014 23.33p 23.50p 23.23p 23.34p 39255
19/02/2014 23.15p 23.50p 23.15p 23.30p 876
18/02/2014 23.12p 23.12p 22.76p 23.06p 543
17/02/2014 22.99p 23.10p 22.74p 23.06p 5090
14/02/2014 22.93p 22.97p 22.46p 22.76p 3499
13/02/2014 22.73p 23.07p 22.14p 22.81p 1067
12/02/2014 22.58p 23.00p 22.14p 22.72p 316
11/02/2014 22.47p 22.73p 22.14p 22.57p 0
10/02/2014 22.31p 22.43p 22.31p 22.38p 3727
07/02/2014 22.20p 22.32p 21.95p 22.23p 295
06/02/2014 22.08p 22.15p 22.08p 22.15p 1047
05/02/2014 22.01p 22.05p 21.67p 21.99p 528
04/02/2014 21.99p 21.99p 21.65p 21.96p 4672
03/02/2014 21.93p 21.99p 21.64p 21.99p 3216
31/01/2014 21.95p 21.95p 21.52p 21.86p 18397
30/01/2014 21.94p 21.94p 21.61p 21.90p 10937
29/01/2014 21.94p 21.94p 21.89p 21.89p 535
28/01/2014 21.75p 22.30p 21.32p 21.83p 0
27/01/2014 21.70p 22.27p 21.32p 21.64p 5130
24/01/2014 21.99p 21.99p 21.43p 21.77p 6820
23/01/2014 22.09p 22.58p 21.59p 21.96p 6221
22/01/2014 22.14p 22.14p 21.91p 21.91p 25000
21/01/2014 22.13p 22.17p 22.09p 22.09p 3058
20/01/2014 22.13p 22.59p 21.81p 22.15p 0
17/01/2014 22.21p 22.21p 21.89p 22.17p 2621
16/01/2014 22.08p 22.45p 21.74p 22.18p 1720
15/01/2014 22.05p 22.06p 21.74p 22.06p 658
14/01/2014 22.07p 22.07p 21.65p 22.00p 2543
13/01/2014 21.98p 22.08p 21.98p 22.08p 613
10/01/2014 21.98p 21.98p 21.94p 21.94p 6822
09/01/2014 21.90p 21.98p 21.60p 21.98p 8758
08/01/2014 21.74p 22.12p 21.45p 21.80p 0
07/01/2014 21.80p 21.80p 21.68p 21.69p 73
06/01/2014 21.85p 21.89p 21.50p 21.76p 40
03/01/2014 21.57p 21.70p 21.37p 21.66p 2693
02/01/2014 21.42p 21.73p 21.25p 21.61p 0
31/12/2013 21.33p 21.63p 21.25p 21.33p 15667
30/12/2013 21.63p 21.63p 21.31p 21.31p 8991
27/12/2013 21.50p 21.54p 21.43p 21.43p 2032
24/12/2013 21.51p 21.51p 21.43p 21.51p 32533
23/12/2013 21.43p 21.49p 21.43p 21.49p 1676
20/12/2013 20.46p 21.53p 20.32p 21.39p 125203
19/12/2013 20.38p 20.39p 20.37p 20.37p 13077
18/12/2013 20.25p 20.25p 19.94p 20.22p 8141
17/12/2013 20.17p 20.22p 19.91p 20.19p 28932
16/12/2013 19.99p 20.16p 19.83p 20.16p 4874
13/12/2013 20.12p 20.12p 20.02p 20.02p 2606
12/12/2013 20.08p 20.16p 19.84p 20.14p 7484
11/12/2013 20.02p 20.12p 19.74p 20.04p 14504
10/12/2013 20.24p 20.24p 19.75p 19.99p 17977
09/12/2013 20.24p 20.27p 19.93p 20.18p 21008
06/12/2013 20.24p 20.29p 19.91p 20.17p 15750
05/12/2013 20.08p 20.24p 20.08p 20.17p 12066
04/12/2013 20.22p 20.23p 20.10p 20.10p 5451
03/12/2013 20.47p 20.47p 20.12p 20.15p 7108
02/12/2013 20.52p 20.56p 20.16p 20.42p 10203
29/11/2013 20.49p 20.61p 20.49p 20.50p 6059
28/11/2013 20.39p 20.82p 20.05p 20.50p 0
27/11/2013 20.39p 20.39p 20.05p 20.29p 1043
26/11/2013 20.45p 20.45p 20.36p 20.36p 7211
25/11/2013 20.52p 21.12p 20.17p 20.49p 0
22/11/2013 20.65p 20.65p 20.30p 20.56p 3910
21/11/2013 20.63p 21.16p 20.63p 21.11p 9625
20/11/2013 21.01p 21.01p 20.76p 20.81p 1850
19/11/2013 20.92p 21.11p 20.92p 20.98p 3739
18/11/2013 20.76p 21.01p 20.53p 20.83p 2370
15/11/2013 20.44p 20.44p 20.17p 20.25p 15176
14/11/2013 20.43p 20.49p 20.10p 20.37p 9357
13/11/2013 20.23p 20.26p 19.95p 20.26p 2814
12/11/2013 20.32p 20.94p 19.92p 20.23p 0
11/11/2013 20.62p 20.94p 20.08p 20.34p 0
08/11/2013 20.32p 20.56p 20.19p 20.56p 9356
07/11/2013 20.36p 20.50p 20.31p 20.32p 11707
06/11/2013 20.42p 20.43p 20.10p 20.40p 12346
05/11/2013 20.65p 20.65p 20.15p 20.47p 18821
04/11/2013 20.60p 20.94p 20.27p 20.63p 0
01/11/2013 20.57p 20.57p 20.27p 20.56p 292
31/10/2013 20.52p 20.56p 20.45p 20.56p 50837
30/10/2013 20.34p 20.54p 20.26p 20.26p 9291
29/10/2013 20.36p 20.36p 20.17p 20.17p 1021
28/10/2013 20.43p 20.43p 20.30p 20.33p 1983
25/10/2013 20.18p 20.28p 20.00p 20.14p 223836
24/10/2013 19.99p 20.19p 19.86p 20.06p 18586
23/10/2013 20.09p 20.33p 19.69p 20.00p 0
22/10/2013 20.07p 20.08p 19.78p 20.03p 6626
21/10/2013 20.04p 20.32p 19.59p 19.81p 0
18/10/2013 20.07p 20.09p 19.78p 20.03p 1491
17/10/2013 20.00p 20.30p 19.71p 20.00p 0
16/10/2013 19.82p 20.03p 19.82p 20.01p 1642
15/10/2013 19.69p 19.83p 19.68p 19.83p 6734
14/10/2013 19.67p 19.76p 19.10p 19.45p 0
11/10/2013 19.40p 19.64p 19.10p 19.48p 80
10/10/2013 19.20p 19.25p 19.10p 19.10p 5154
09/10/2013 19.23p 19.23p 18.75p 19.10p 8857
08/10/2013 19.31p 19.31p 19.10p 19.10p 2246
07/10/2013 19.32p 19.32p 19.20p 19.24p 12802
04/10/2013 19.35p 19.40p 18.95p 19.27p 5016
03/10/2013 19.19p 19.31p 19.19p 19.27p 2072
02/10/2013 19.13p 19.40p 18.67p 18.94p 1225
01/10/2013 19.03p 19.18p 18.68p 18.94p 6864
30/09/2013 18.83p 19.52p 18.57p 18.94p 0
27/09/2013 18.83p 19.52p 18.58p 18.94p 0
26/09/2013 18.69p 19.52p 18.59p 19.31p 0
25/09/2013 18.59p 19.52p 18.59p 19.31p 0
24/09/2013 18.81p 19.52p 18.60p 19.31p 0
23/09/2013 18.98p 19.52p 18.76p 19.31p 893
20/09/2013 19.02p 19.49p 18.79p 19.31p 0
19/09/2013 19.07p 19.31p 19.02p 19.31p 68633
18/09/2013 19.06p 19.31p 18.80p 19.31p 27725
17/09/2013 19.10p 19.59p 18.83p 19.31p 11550
16/09/2013 19.42p 19.42p 19.10p 19.31p 6990
13/09/2013 19.35p 19.55p 18.88p 19.05p 190775
12/09/2013 17.52p 17.70p 17.45p 17.70p 4271
11/09/2013 17.55p 17.97p 17.28p 17.70p 0
10/09/2013 17.48p 17.70p 17.30p 17.70p 6242
09/09/2013 17.44p 17.70p 17.36p 17.70p 3091
06/09/2013 17.61p 17.70p 17.50p 17.70p 1266
05/09/2013 17.75p 18.48p 17.35p 17.70p 0
04/09/2013 17.83p 18.48p 17.36p 17.70p 932
03/09/2013 17.68p 18.37p 17.60p 18.33p 2630
02/09/2013 17.67p 18.33p 17.64p 18.33p 4613
30/08/2013 17.83p 18.33p 17.61p 18.33p 5184
29/08/2013 17.84p 18.48p 17.69p 18.33p 0
28/08/2013 17.90p 18.48p 17.69p 18.33p 0
27/08/2013 18.28p 18.28p 17.96p 17.96p 8133
23/08/2013 18.25p 18.37p 17.97p 18.33p 4683
22/08/2013 18.45p 18.75p 18.00p 18.33p 0
21/08/2013 18.45p 18.45p 18.33p 18.33p 2778
20/08/2013 18.39p 18.77p 17.97p 18.33p 0
19/08/2013 18.30p 18.49p 18.04p 18.33p 305
16/08/2013 18.17p 18.55p 17.84p 18.33p 0
15/08/2013 18.20p 18.21p 17.84p 18.21p 3450
14/08/2013 18.32p 18.75p 17.86p 18.21p 0
13/08/2013 18.40p 18.46p 17.99p 18.46p 3313
12/08/2013 18.41p 18.81p 18.02p 18.46p 46
09/08/2013 18.45p 18.48p 18.10p 18.46p 3309
08/08/2013 18.43p 18.74p 17.83p 18.34p 90000
07/08/2013 18.33p 18.73p 17.83p 18.34p 0
06/08/2013 18.17p 18.73p 17.83p 18.15p 15880
05/08/2013 18.53p 18.73p 17.88p 18.15p 1771
02/08/2013 18.60p 18.73p 17.97p 18.15p 1966
01/08/2013 18.32p 18.70p 18.07p 18.15p 3931
31/07/2013 18.17p 18.18p 18.15p 18.15p 3602
30/07/2013 18.09p 18.51p 17.74p 18.15p 0
29/07/2013 18.20p 18.22p 17.74p 18.22p 0
26/07/2013 18.11p 18.11p 17.74p 17.74p 1802
25/07/2013 18.12p 18.26p 17.58p 17.74p 0
24/07/2013 18.09p 18.17p 17.62p 17.74p 6059
23/07/2013 18.10p 18.31p 17.53p 17.74p 0
22/07/2013 18.09p 18.31p 17.57p 17.74p 0
19/07/2013 18.07p 18.19p 17.60p 17.74p 1716
18/07/2013 17.95p 18.15p 17.74p 17.74p 9457
17/07/2013 17.93p 18.18p 17.49p 17.74p 0
16/07/2013 18.13p 18.13p 17.49p 17.74p 9370
15/07/2013 18.15p 18.21p 17.74p 17.74p 9370
12/07/2013 17.78p 17.89p 17.47p 17.74p 2024
11/07/2013 17.75p 18.11p 17.38p 17.74p 0
10/07/2013 17.78p 18.11p 17.38p 17.74p 0
09/07/2013 17.85p 18.10p 17.43p 17.74p 0
08/07/2013 17.60p 17.81p 17.43p 17.74p 5429
05/07/2013 17.70p 17.74p 17.57p 17.74p 4752
04/07/2013 17.65p 17.74p 17.65p 17.74p 103678
03/07/2013 17.44p 18.10p 17.33p 17.69p 0
02/07/2013 17.66p 18.10p 17.33p 17.64p 0
01/07/2013 17.76p 18.06p 17.33p 17.66p 0
28/06/2013 17.78p 17.78p 17.33p 17.66p 842
27/06/2013 17.56p 17.82p 17.56p 17.66p 579
26/06/2013 17.17p 18.11p 17.16p 17.46p 14902
25/06/2013 17.19p 17.46p 16.94p 17.46p 2937
24/06/2013 17.41p 17.65p 16.96p 17.46p 2116
21/06/2013 17.22p 17.40p 17.03p 17.03p 1270
20/06/2013 17.30p 17.30p 16.74p 17.03p 11911
19/06/2013 17.50p 17.75p 17.39p 17.75p 7878
18/06/2013 17.58p 17.75p 17.55p 17.75p 4386
17/06/2013 17.70p 17.75p 17.63p 17.75p 30447
14/06/2013 17.76p 18.34p 17.35p 17.75p 0
13/06/2013 17.72p 18.34p 17.59p 18.15p 27293
12/06/2013 16.89p 16.91p 16.49p 16.91p 287
11/06/2013 16.83p 16.83p 16.37p 16.57p 1320
10/06/2013 16.84p 16.92p 16.42p 16.57p 632
07/06/2013 16.64p 16.77p 16.52p 16.57p 4660
06/06/2013 16.72p 16.73p 16.57p 16.57p 8918
05/06/2013 16.50p 16.65p 16.27p 16.57p 872438
04/06/2013 16.57p 16.84p 16.19p 16.57p 1360
03/06/2013 16.49p 16.70p 16.10p 16.33p 9852
31/05/2013 16.74p 16.75p 16.33p 16.33p 21622
30/05/2013 16.64p 16.91p 16.17p 16.33p 0
29/05/2013 16.40p 16.67p 16.18p 16.33p 2445
28/05/2013 16.41p 16.46p 16.33p 16.33p 27000

*Close Price adjusted for both dividends and splits