Rhoen Klinikum AG (0NQH) Share Price

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

Date Open High Low Close* Volume
24/05/2013 16.42p 16.69p 15.97p 16.33p 0
23/05/2013 16.42p 16.42p 16.25p 16.33p 2442
22/05/2013 16.79p 17.08p 16.61p 17.08p 274
21/05/2013 16.75p 17.08p 16.75p 17.08p 184
20/05/2013 16.64p 17.32p 16.51p 17.08p 0
17/05/2013 16.65p 17.08p 16.63p 17.08p 365
16/05/2013 17.06p 17.40p 16.55p 17.08p 0
15/05/2013 16.92p 17.08p 16.92p 17.08p 1886
14/05/2013 16.84p 16.91p 16.51p 16.77p 430
13/05/2013 16.64p 16.77p 16.64p 16.77p 2300
10/05/2013 16.17p 16.77p 16.17p 16.77p 567
09/05/2013 16.26p 16.27p 16.12p 16.27p 2156
08/05/2013 16.16p 16.32p 16.16p 16.27p 120
07/05/2013 16.32p 16.32p 16.27p 16.27p 6093
03/05/2013 16.28p 16.32p 16.08p 16.27p 15341
02/05/2013 16.28p 16.32p 16.27p 16.27p 1873
01/05/2013 16.28p 16.59p 15.91p 16.26p 0
30/04/2013 16.28p 16.59p 15.91p 16.27p 176
29/04/2013 16.39p 16.65p 15.93p 16.27p 0
26/04/2013 16.55p 16.55p 16.25p 16.27p 2854
25/04/2013 16.27p 16.57p 16.27p 16.27p 11999
24/04/2013 16.33p 16.41p 16.27p 16.27p 2618
23/04/2013 15.98p 16.60p 15.95p 16.27p 18942
22/04/2013 16.02p 16.55p 15.76p 16.27p 0
19/04/2013 15.98p 16.55p 15.76p 16.27p 0
18/04/2013 16.01p 16.55p 15.78p 16.27p 0
17/04/2013 16.15p 16.27p 15.95p 16.27p 5407
16/04/2013 16.56p 16.56p 15.94p 16.27p 3874
15/04/2013 16.64p 17.00p 16.30p 16.72p 0
12/04/2013 16.69p 16.72p 16.68p 16.72p 554
11/04/2013 16.52p 16.75p 16.52p 16.72p 5855
10/04/2013 16.30p 16.51p 16.18p 16.49p 3319
09/04/2013 16.42p 16.42p 15.98p 16.32p 1484
08/04/2013 16.12p 16.99p 15.90p 16.32p 0
05/04/2013 16.45p 16.99p 15.90p 16.32p 0
04/04/2013 16.65p 16.86p 16.52p 16.86p 1445
03/04/2013 16.83p 17.20p 16.08p 16.86p 0
02/04/2013 16.69p 17.20p 16.08p 16.86p 0
28/03/2013 16.43p 16.76p 16.08p 16.44p 0
27/03/2013 16.51p 16.76p 16.08p 16.44p 0
26/03/2013 16.36p 16.50p 16.36p 16.44p 961
25/03/2013 16.58p 16.58p 16.39p 16.44p 2595
22/03/2013 16.34p 16.61p 15.98p 16.14p 4320
21/03/2013 16.34p 16.34p 15.86p 16.14p 1828
20/03/2013 16.62p 16.62p 16.03p 16.36p 532
19/03/2013 16.11p 16.73p 15.85p 16.26p 0
18/03/2013 16.41p 16.73p 15.85p 16.26p 0
15/03/2013 16.33p 16.56p 16.33p 16.40p 53810
14/03/2013 16.97p 16.97p 16.13p 16.40p 17811
13/03/2013 16.16p 16.79p 16.16p 16.73p 4689
12/03/2013 15.94p 16.35p 15.61p 16.00p 0
11/03/2013 15.89p 16.00p 15.62p 16.00p 1878
08/03/2013 16.17p 16.17p 15.60p 16.00p 6949
07/03/2013 16.25p 16.45p 15.73p 16.00p 0
06/03/2013 16.23p 16.45p 15.73p 16.00p 0
05/03/2013 16.42p 16.42p 16.00p 16.00p 4645
04/03/2013 16.35p 16.54p 15.77p 16.00p 0
01/03/2013 16.33p 16.54p 15.77p 16.00p 0
28/02/2013 16.28p 16.54p 15.77p 16.00p 0
27/02/2013 15.86p 16.17p 15.77p 16.00p 8057
26/02/2013 15.70p 16.25p 15.51p 16.00p 0
25/02/2013 15.80p 16.08p 15.80p 16.00p 923
22/02/2013 15.73p 15.74p 14.90p 15.19p 0
21/02/2013 15.30p 15.68p 14.90p 15.19p 0
20/02/2013 15.36p 15.63p 14.93p 15.25p 0
19/02/2013 15.37p 15.63p 14.93p 15.25p 0
18/02/2013 15.39p 15.60p 14.93p 15.25p 0
15/02/2013 15.25p 15.33p 15.25p 15.25p 753
14/02/2013 15.55p 15.70p 14.94p 15.20p 0
13/02/2013 15.26p 15.46p 15.05p 15.20p 1828
12/02/2013 15.28p 15.52p 14.94p 15.20p 0
11/02/2013 15.16p 15.30p 14.94p 15.20p 484
08/02/2013 15.31p 15.31p 15.23p 15.30p 1847
07/02/2013 15.28p 15.52p 15.26p 15.52p 1337
06/02/2013 15.33p 15.52p 15.33p 15.52p 1594
05/02/2013 15.32p 15.77p 15.10p 15.52p 0
04/02/2013 15.63p 15.63p 15.14p 15.52p 6072
01/02/2013 15.49p 15.89p 14.89p 15.52p 0
31/01/2013 15.44p 15.60p 14.89p 15.10p 0
30/01/2013 15.27p 15.60p 14.89p 15.10p 0
29/01/2013 15.15p 15.24p 15.10p 15.10p 183
28/01/2013 15.15p 15.23p 14.87p 15.10p 453
25/01/2013 15.18p 15.21p 15.10p 15.10p 3471
24/01/2013 14.95p 15.17p 14.64p 14.73p 2389
23/01/2013 14.77p 14.84p 14.73p 14.73p 1313
22/01/2013 14.71p 15.00p 14.35p 14.73p 0
21/01/2013 14.63p 14.95p 14.35p 14.73p 0
18/01/2013 14.71p 14.73p 14.35p 14.73p 367
17/01/2013 14.74p 14.74p 14.73p 14.73p 2548
16/01/2013 14.90p 14.90p 14.73p 14.73p 12408
15/01/2013 14.98p 15.58p 14.85p 15.50p 0
14/01/2013 14.94p 15.58p 14.90p 15.50p 0
11/01/2013 15.02p 15.50p 14.92p 15.50p 2115
10/01/2013 14.94p 15.62p 14.85p 15.50p 0
09/01/2013 14.90p 15.51p 14.89p 15.50p 0
08/01/2013 15.03p 15.50p 14.97p 15.50p 10135
07/01/2013 15.22p 15.50p 15.06p 15.50p 567
04/01/2013 15.21p 15.68p 14.87p 15.50p 0
03/01/2013 15.36p 15.50p 15.21p 15.50p 7164
02/01/2013 15.38p 15.50p 15.28p 15.50p 1020
31/12/2012 15.50p 15.50p 15.32p 15.50p 410
28/12/2012 15.37p 15.50p 15.32p 15.50p 7096
27/12/2012 15.32p 15.50p 15.32p 15.50p 7
24/12/2012 15.50p 15.50p 15.39p 15.50p 0
21/12/2012 15.49p 15.50p 15.39p 15.50p 1182
20/12/2012 15.63p 15.87p 15.20p 15.50p 0
19/12/2012 15.73p 15.73p 15.50p 15.50p 5969
18/12/2012 15.40p 15.61p 15.40p 15.50p 5338
17/12/2012 15.47p 15.50p 15.39p 15.50p 26509
14/12/2012 15.60p 15.60p 15.50p 15.50p 324
13/12/2012 15.35p 15.88p 15.30p 15.50p 11103
12/12/2012 15.26p 15.61p 14.93p 15.50p 0
11/12/2012 15.06p 15.25p 14.93p 15.25p 1000
10/12/2012 15.09p 15.25p 15.09p 15.25p 33259
07/12/2012 15.38p 15.60p 14.86p 15.25p 0
06/12/2012 15.34p 15.58p 14.95p 15.25p 0
05/12/2012 15.31p 15.31p 15.25p 15.25p 18814
04/12/2012 15.30p 15.68p 14.98p 15.25p 0
03/12/2012 15.68p 15.68p 15.25p 15.25p 41545
30/11/2012 15.45p 15.63p 14.96p 15.25p 0
29/11/2012 15.28p 15.63p 14.96p 15.25p 0
28/11/2012 15.19p 15.27p 15.19p 15.25p 164
27/11/2012 15.19p 15.55p 14.93p 15.25p 0
26/11/2012 15.19p 15.25p 15.19p 15.25p 4625
23/11/2012 15.03p 15.56p 14.51p 15.25p 0
22/11/2012 14.91p 15.20p 14.51p 14.73p 0
21/11/2012 14.88p 14.88p 14.73p 14.73p 2719
20/11/2012 14.89p 15.07p 14.47p 14.73p 0
19/11/2012 14.86p 14.86p 14.73p 14.73p 560
16/11/2012 14.77p 14.79p 14.73p 14.73p 747
15/11/2012 14.60p 14.79p 14.60p 14.73p 2596
14/11/2012 14.66p 15.02p 14.37p 14.73p 0
13/11/2012 14.66p 15.02p 14.37p 14.73p 0
12/11/2012 14.66p 15.02p 14.37p 14.73p 0
09/11/2012 14.65p 15.02p 14.37p 14.73p 0
08/11/2012 14.63p 14.73p 14.57p 14.73p 32397
07/11/2012 14.62p 14.73p 14.53p 14.73p 252

*Close Price adjusted for both dividends and splits