RheinLand Holding AG (DUSE:RLV)
Germany · Delayed Price · Currency is EUR 32.80
-0.40 (-1.20%)
At close: Mar 19, 2026
RheinLand Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 33.80 | 33.80 | 32.80 | 32.80 | 32.80 | -1.20% | 85 |
| Mar 18, 2026 | 32.80 | 33.20 | 32.80 | 33.20 | 33.20 | 0.61% | 100 |
| Mar 17, 2026 | 33.40 | 34.80 | 33.00 | 33.00 | 33.00 | -1.20% | 102 |
| Mar 16, 2026 | 33.00 | 33.40 | 33.00 | 33.40 | 33.40 | 1.21% | 2 |
| Mar 13, 2026 | 35.00 | 35.00 | 32.80 | 33.00 | 33.00 | -5.71% | 43 |
| Mar 12, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Mar 11, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -1.13% | - |
| Mar 10, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - | - |
| Mar 9, 2026 | 34.60 | 35.40 | 34.60 | 35.40 | 35.40 | 2.91% | 458 |
| Mar 6, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - | 1 |
| Mar 5, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - | - |
| Mar 4, 2026 | 32.00 | 34.40 | 32.00 | 34.40 | 34.40 | 7.50% | 200 |
| Mar 3, 2026 | 31.20 | 32.00 | 31.20 | 32.00 | 32.00 | 2.56% | 1 |
| Mar 2, 2026 | 31.20 | 32.80 | 31.20 | 31.20 | 31.20 | -5.45% | 69 |
| Feb 27, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Feb 26, 2026 | 31.00 | 34.40 | 31.00 | 33.00 | 33.00 | 6.45% | 151 |
| Feb 25, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Feb 24, 2026 | 30.40 | 31.00 | 30.40 | 31.00 | 31.00 | 1.97% | 300 |
| Feb 23, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | - |
| Feb 20, 2026 | 30.00 | 30.40 | 30.00 | 30.40 | 30.40 | 1.33% | 700 |
| Feb 19, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 300 |
| Feb 18, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.66% | - |
| Feb 17, 2026 | 30.00 | 30.20 | 30.00 | 30.20 | 30.20 | 0.67% | 10 |
| Feb 16, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Feb 13, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.66% | - |
| Feb 12, 2026 | 30.00 | 30.20 | 30.00 | 30.20 | 30.20 | - | 11 |
| Feb 11, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.66% | 103 |
| Feb 10, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | - |
| Feb 9, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | - |
| Feb 6, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | - |
| Feb 5, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | - |
| Feb 4, 2026 | 30.00 | 30.40 | 30.00 | 30.40 | 30.40 | 0.66% | 79 |
| Feb 3, 2026 | 30.00 | 30.20 | 30.00 | 30.20 | 30.20 | 0.67% | 101 |
| Feb 2, 2026 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | 3.45% | 150 |
| Jan 30, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Jan 29, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Jan 28, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Jan 27, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Jan 26, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Jan 23, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Jan 22, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.68% | 62 |
| Jan 21, 2026 | 30.00 | 30.00 | 29.20 | 29.20 | 29.20 | -2.67% | 10 |
| Jan 20, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.67% | - |
| Jan 19, 2026 | 30.00 | 30.00 | 29.80 | 29.80 | 29.80 | - | 39 |
| Jan 16, 2026 | 29.20 | 29.80 | 29.20 | 29.80 | 29.80 | 1.36% | 320 |
| Jan 15, 2026 | 30.00 | 30.00 | 29.40 | 29.40 | 29.40 | -2.00% | 50 |
| Jan 14, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Jan 13, 2026 | 30.00 | 30.00 | 29.80 | 30.00 | 30.00 | 0.67% | 12 |
| Jan 12, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.67% | 3 |
| Jan 9, 2026 | 29.20 | 30.00 | 29.20 | 30.00 | 30.00 | 2.74% | 3 |