Advertisement
U.S. markets closed

RHÖN-KLINIKUM Aktiengesellschaft (RHK.DE)

XETRA - XETRA Delayed Price. Currency in EUR
11.000.00 (0.00%)
At close: 05:36PM CET
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202411.1011.8010.9011.0011.002,374
Mar 27, 202410.7011.0010.7011.0011.00846
Mar 26, 202411.0011.0010.7010.7010.701,068
Mar 25, 202411.0011.2011.0011.2011.20484
Mar 22, 202411.3011.4011.1011.2011.201,615
Mar 21, 202411.3011.5011.3011.5011.50889
Mar 20, 202411.1011.5011.1011.2011.20840
Mar 19, 202411.4011.4011.1011.1011.10638
Mar 18, 202411.2011.2011.1011.2011.201,389
Mar 15, 202411.3011.7011.2011.3011.301,351
Mar 14, 202411.5011.5011.4011.4011.4035
Mar 13, 202411.4011.8011.4011.5011.501,110
Mar 12, 202411.5011.5011.2011.2011.20638
Mar 11, 202411.5011.7011.5011.7011.70442
Mar 08, 202411.7011.7011.5011.7011.70498
Mar 07, 202412.0012.0011.9011.9011.90414
Mar 06, 202412.1012.1011.8011.8011.808,263
Mar 05, 202412.5013.0012.0012.3012.306,109
Mar 04, 202412.8012.8012.0012.3012.301,164
Mar 01, 202412.2013.0012.2012.6012.6029,701
Feb 29, 202411.0012.3010.8012.3012.3021,742
Feb 28, 202410.7011.4010.7011.1011.1021,453
Feb 27, 20249.8510.909.8510.4010.4020,135
Feb 26, 20249.609.959.609.859.857,542
Feb 23, 20249.609.609.609.609.60909
Feb 22, 20249.559.659.559.659.6550
Feb 21, 20249.709.709.709.709.70-
Feb 20, 20249.709.809.609.709.704,620
Feb 19, 20249.809.859.759.859.85285
Feb 16, 20249.809.809.809.809.80-
Feb 15, 20249.709.859.709.859.851,362
Feb 14, 20249.559.859.559.859.851,288
Feb 13, 20249.759.809.509.709.706,863
Feb 12, 20249.609.609.609.609.6018
Feb 09, 20249.759.759.759.759.75375
Feb 08, 20249.509.909.509.809.803,398
Feb 07, 20249.809.809.559.559.552,243
Feb 06, 20249.909.959.809.809.803,564
Feb 05, 20249.859.959.809.909.903,341
Feb 02, 20249.8010.109.8010.1010.101,567
Feb 01, 20249.959.959.959.959.95-
Jan 31, 202410.0010.009.859.959.95750
Jan 30, 202410.1010.1010.1010.1010.10-
Jan 29, 202410.1010.1010.1010.1010.10-
Jan 26, 20249.9510.009.9010.0010.001,546
Jan 25, 20249.809.909.809.909.90432
Jan 24, 20249.809.909.809.909.90528
Jan 23, 20249.9010.009.809.859.852,548
Jan 22, 202410.0010.009.909.959.95259
Jan 19, 202410.0010.2010.0010.1010.10201
Jan 18, 20249.8510.109.8510.1010.103,133
Jan 17, 20249.8510.009.8510.0010.00749
Jan 16, 202410.1010.1010.0010.0010.00500
Jan 15, 202410.0010.0010.0010.0010.00-
Jan 12, 202410.1010.1010.0010.0010.001,432
Jan 11, 20249.8010.009.8010.0010.00200
Jan 10, 20249.909.909.909.909.90-
Jan 09, 20249.8510.009.8510.0010.00127
Jan 08, 202410.0010.0010.0010.0010.00-
Jan 05, 202410.1010.109.9010.1010.106,949
Jan 04, 202410.0010.2010.0010.1010.1012
Jan 03, 202410.0010.3010.0010.1010.101,820
Jan 02, 202410.0010.2010.0010.2010.20120
Dec 29, 202310.0010.0010.0010.0010.001,081
Dec 28, 202310.1010.3010.1010.1010.101,263
Dec 27, 202310.2010.3010.1010.2010.202,987
Dec 22, 202310.2010.4010.2010.4010.408,802
Dec 21, 202310.3010.4010.0010.1010.105,604
Dec 20, 202310.5010.6010.3010.4010.401,550
Dec 19, 202310.2010.5010.0010.2010.206,014
Dec 18, 202310.6010.6010.1010.2010.204,349
Dec 15, 202310.5010.609.8510.6010.607,992
Dec 14, 202310.6010.7010.5010.5010.501,628
Dec 13, 202310.7010.8010.6010.8010.80954
Dec 12, 202310.9010.9010.5010.8010.802,027
Dec 11, 202310.8010.9010.7010.9010.903,376
Dec 08, 202310.5011.2010.5011.2011.202,005
Dec 07, 202310.7010.9010.5010.9010.904,765
Dec 06, 202310.7011.2010.7010.7010.705,553
Dec 05, 202310.8010.9010.6010.8010.80417
Dec 04, 202310.8011.1010.8011.1011.104,995
Dec 01, 202311.1011.1011.0011.0011.0032
Nov 30, 202311.1011.1011.1011.1011.10-
Nov 29, 202310.9011.2010.8011.0011.003,210
Nov 28, 202311.1011.1010.9011.1011.1010
Nov 27, 202311.0011.1010.9011.1011.10670
Nov 24, 202311.1011.1010.9010.9010.90427
Nov 23, 202311.0011.0010.8011.0011.002,480
Nov 22, 202311.0011.0011.0011.0011.005,532
Nov 21, 202311.4011.4011.4011.4011.40-
Nov 20, 202311.2011.5011.2011.5011.50690
Nov 17, 202311.3011.4011.3011.3011.3058
Nov 16, 202311.2011.3011.2011.3011.3011
Nov 15, 202311.5011.5011.5011.5011.50-
Nov 14, 202311.1011.5011.1011.5011.502,053
Nov 13, 202311.2011.3011.1011.2011.201,048
Nov 10, 202311.2011.6011.1011.4011.402,558
Nov 09, 202311.2011.4011.0011.4011.404,971
Nov 08, 202311.2011.3011.2011.3011.302,229
Nov 07, 202311.3011.3011.3011.3011.30-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...