UK markets open in 6 hours 55 minutes
NIKKEI 225
38,835.10 0.00 (0.00%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.33 -0.05 (-0.06%) GOLD FUTURES
2,323.20 -1.00 (-0.04%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
49,912.59 -677.12 (-1.34%)
RHÖN-KLINIKUM Aktiengesellschaft (RHK.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:36PM CEST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 12.30 | 12.50 | 12.00 | 12.50 | 12.50 | 1,116 |
| 06 May 2024 | 12.20 | 12.50 | 12.20 | 12.50 | 12.50 | 1,371 |
| 03 May 2024 | 12.90 | 12.90 | 12.40 | 12.40 | 12.40 | 2,152 |
| 02 May 2024 | 13.10 | 13.50 | 12.90 | 12.90 | 12.90 | 3,567 |
| 30 Apr 2024 | 13.10 | 13.40 | 13.00 | 13.20 | 13.20 | 628 |
| 29 Apr 2024 | 12.80 | 13.40 | 12.80 | 13.30 | 13.30 | 1,487 |
| 26 Apr 2024 | 13.40 | 13.40 | 12.90 | 12.90 | 12.90 | 1,113 |
| 25 Apr 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 79 |
| 24 Apr 2024 | 13.10 | 13.10 | 12.90 | 12.90 | 12.90 | 105 |
| 23 Apr 2024 | 12.00 | 14.00 | 11.40 | 13.00 | 13.00 | 51,795 |
| 22 Apr 2024 | 10.90 | 12.00 | 10.90 | 11.80 | 11.80 | 16,044 |
| 19 Apr 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 18 Apr 2024 | 10.80 | 11.00 | 10.80 | 10.90 | 10.90 | 447 |
| 17 Apr 2024 | 11.00 | 11.00 | 10.80 | 10.80 | 10.80 | 439 |
| 16 Apr 2024 | 11.10 | 11.10 | 10.70 | 11.10 | 11.10 | 798 |
| 15 Apr 2024 | 11.60 | 11.60 | 11.10 | 11.40 | 11.40 | 474 |
| 12 Apr 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 428 |
| 11 Apr 2024 | 11.30 | 11.30 | 10.90 | 11.20 | 11.20 | 1,198 |
| 10 Apr 2024 | 11.50 | 11.60 | 11.50 | 11.60 | 11.60 | 429 |
| 09 Apr 2024 | 11.70 | 11.90 | 11.60 | 11.60 | 11.60 | 2,689 |
| 08 Apr 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 05 Apr 2024 | 11.60 | 12.00 | 11.60 | 11.70 | 11.70 | 1,850 |
| 04 Apr 2024 | 11.60 | 11.90 | 11.50 | 11.80 | 11.80 | 5,465 |
| 03 Apr 2024 | 11.50 | 11.80 | 11.50 | 11.70 | 11.70 | 1,614 |
| 02 Apr 2024 | 10.70 | 11.80 | 10.50 | 11.80 | 11.80 | 5,429 |
| 28 Mar 2024 | 11.10 | 11.80 | 10.90 | 11.00 | 11.00 | 2,374 |
| 27 Mar 2024 | 10.70 | 11.00 | 10.70 | 11.00 | 11.00 | 846 |
| 26 Mar 2024 | 11.00 | 11.00 | 10.70 | 10.70 | 10.70 | 1,068 |
| 25 Mar 2024 | 11.00 | 11.20 | 11.00 | 11.20 | 11.20 | 484 |
| 22 Mar 2024 | 11.30 | 11.40 | 11.10 | 11.20 | 11.20 | 1,615 |
| 21 Mar 2024 | 11.30 | 11.50 | 11.30 | 11.50 | 11.50 | 889 |
| 20 Mar 2024 | 11.10 | 11.50 | 11.10 | 11.20 | 11.20 | 840 |
| 19 Mar 2024 | 11.40 | 11.40 | 11.10 | 11.10 | 11.10 | 638 |
| 18 Mar 2024 | 11.20 | 11.20 | 11.10 | 11.20 | 11.20 | 1,389 |
| 15 Mar 2024 | 11.30 | 11.70 | 11.20 | 11.30 | 11.30 | 1,351 |
| 14 Mar 2024 | 11.50 | 11.50 | 11.40 | 11.40 | 11.40 | 35 |
| 13 Mar 2024 | 11.40 | 11.80 | 11.40 | 11.50 | 11.50 | 1,110 |
| 12 Mar 2024 | 11.50 | 11.50 | 11.20 | 11.20 | 11.20 | 638 |
| 11 Mar 2024 | 11.50 | 11.70 | 11.50 | 11.70 | 11.70 | 442 |
| 08 Mar 2024 | 11.70 | 11.70 | 11.50 | 11.70 | 11.70 | 498 |
| 07 Mar 2024 | 12.00 | 12.00 | 11.90 | 11.90 | 11.90 | 414 |
| 06 Mar 2024 | 12.10 | 12.10 | 11.80 | 11.80 | 11.80 | 8,263 |
| 05 Mar 2024 | 12.50 | 13.00 | 12.00 | 12.30 | 12.30 | 6,109 |
| 04 Mar 2024 | 12.80 | 12.80 | 12.00 | 12.30 | 12.30 | 1,164 |
| 01 Mar 2024 | 12.20 | 13.00 | 12.20 | 12.60 | 12.60 | 29,701 |
| 29 Feb 2024 | 11.00 | 12.30 | 10.80 | 12.30 | 12.30 | 21,742 |
| 28 Feb 2024 | 10.70 | 11.40 | 10.70 | 11.10 | 11.10 | 21,453 |
| 27 Feb 2024 | 9.85 | 10.90 | 9.85 | 10.40 | 10.40 | 20,135 |
| 26 Feb 2024 | 9.60 | 9.95 | 9.60 | 9.85 | 9.85 | 7,542 |
| 23 Feb 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 909 |
| 22 Feb 2024 | 9.55 | 9.65 | 9.55 | 9.65 | 9.65 | 50 |
| 21 Feb 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
| 20 Feb 2024 | 9.70 | 9.80 | 9.60 | 9.70 | 9.70 | 4,620 |
| 19 Feb 2024 | 9.80 | 9.85 | 9.75 | 9.85 | 9.85 | 285 |
| 16 Feb 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| 15 Feb 2024 | 9.70 | 9.85 | 9.70 | 9.85 | 9.85 | 1,362 |
| 14 Feb 2024 | 9.55 | 9.85 | 9.55 | 9.85 | 9.85 | 1,288 |
| 13 Feb 2024 | 9.75 | 9.80 | 9.50 | 9.70 | 9.70 | 6,863 |
| 12 Feb 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 18 |
| 09 Feb 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 375 |
| 08 Feb 2024 | 9.50 | 9.90 | 9.50 | 9.80 | 9.80 | 3,398 |
| 07 Feb 2024 | 9.80 | 9.80 | 9.55 | 9.55 | 9.55 | 2,243 |
| 06 Feb 2024 | 9.90 | 9.95 | 9.80 | 9.80 | 9.80 | 3,564 |
| 05 Feb 2024 | 9.85 | 9.95 | 9.80 | 9.90 | 9.90 | 3,341 |
| 02 Feb 2024 | 9.80 | 10.10 | 9.80 | 10.10 | 10.10 | 1,567 |
| 01 Feb 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
| 31 Jan 2024 | 10.00 | 10.00 | 9.85 | 9.95 | 9.95 | 750 |
| 30 Jan 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| 29 Jan 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| 26 Jan 2024 | 9.95 | 10.00 | 9.90 | 10.00 | 10.00 | 1,546 |
| 25 Jan 2024 | 9.80 | 9.90 | 9.80 | 9.90 | 9.90 | 432 |
| 24 Jan 2024 | 9.80 | 9.90 | 9.80 | 9.90 | 9.90 | 528 |
| 23 Jan 2024 | 9.90 | 10.00 | 9.80 | 9.85 | 9.85 | 2,548 |
| 22 Jan 2024 | 10.00 | 10.00 | 9.90 | 9.95 | 9.95 | 259 |
| 19 Jan 2024 | 10.00 | 10.20 | 10.00 | 10.10 | 10.10 | 201 |
| 18 Jan 2024 | 9.85 | 10.10 | 9.85 | 10.10 | 10.10 | 3,133 |
| 17 Jan 2024 | 9.85 | 10.00 | 9.85 | 10.00 | 10.00 | 749 |
| 16 Jan 2024 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | 500 |
| 15 Jan 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 12 Jan 2024 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | 1,432 |
| 11 Jan 2024 | 9.80 | 10.00 | 9.80 | 10.00 | 10.00 | 200 |
| 10 Jan 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| 09 Jan 2024 | 9.85 | 10.00 | 9.85 | 10.00 | 10.00 | 127 |
| 08 Jan 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 05 Jan 2024 | 10.10 | 10.10 | 9.90 | 10.10 | 10.10 | 6,949 |
| 04 Jan 2024 | 10.00 | 10.20 | 10.00 | 10.10 | 10.10 | 12 |
| 03 Jan 2024 | 10.00 | 10.30 | 10.00 | 10.10 | 10.10 | 1,820 |
| 02 Jan 2024 | 10.00 | 10.20 | 10.00 | 10.20 | 10.20 | 120 |
| 29 Dec 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1,081 |
| 28 Dec 2023 | 10.10 | 10.30 | 10.10 | 10.10 | 10.10 | 1,263 |
| 27 Dec 2023 | 10.20 | 10.30 | 10.10 | 10.20 | 10.20 | 2,987 |
| 22 Dec 2023 | 10.20 | 10.40 | 10.20 | 10.40 | 10.40 | 8,802 |
| 21 Dec 2023 | 10.30 | 10.40 | 10.00 | 10.10 | 10.10 | 5,604 |
| 20 Dec 2023 | 10.50 | 10.60 | 10.30 | 10.40 | 10.40 | 1,550 |
| 19 Dec 2023 | 10.20 | 10.50 | 10.00 | 10.20 | 10.20 | 6,014 |
| 18 Dec 2023 | 10.60 | 10.60 | 10.10 | 10.20 | 10.20 | 4,349 |
| 15 Dec 2023 | 10.50 | 10.60 | 9.85 | 10.60 | 10.60 | 7,992 |
| 14 Dec 2023 | 10.60 | 10.70 | 10.50 | 10.50 | 10.50 | 1,628 |
| 13 Dec 2023 | 10.70 | 10.80 | 10.60 | 10.80 | 10.80 | 954 |
| 12 Dec 2023 | 10.90 | 10.90 | 10.50 | 10.80 | 10.80 | 2,027 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.