RheinLand Holding AG (DUSE:RLV)
Germany · Delayed Price · Currency is EUR 28.00
-1.00 (-3.45%)
At close: Nov 7, 2025
RheinLand Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 29.00 | 29.00 | 28.00 | 28.00 | 28.00 | -3.45% | 250 |
| Nov 6, 2025 | 28.00 | 29.00 | 28.00 | 29.00 | 29.00 | 2.11% | 100 |
| Oct 31, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -2.07% | 8 |
| Oct 29, 2025 | 28.20 | 29.00 | 28.20 | 29.00 | 29.00 | - | 40 |
| Oct 27, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 2.84% | 56 |
| Oct 24, 2025 | 29.00 | 29.00 | 28.20 | 28.20 | 28.20 | -2.76% | 920 |
| Oct 23, 2025 | 28.20 | 29.00 | 28.20 | 29.00 | 29.00 | 2.11% | 30 |
| Oct 20, 2025 | 29.00 | 29.00 | 28.20 | 28.40 | 28.40 | -2.07% | 528 |
| Oct 17, 2025 | 28.20 | 29.00 | 28.20 | 29.00 | 29.00 | 3.57% | 25 |
| Oct 14, 2025 | 29.40 | 29.40 | 28.00 | 28.00 | 28.00 | -4.76% | 1 |
| Oct 13, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | 20 |
| Oct 10, 2025 | 28.00 | 29.40 | 28.00 | 29.40 | 29.40 | 5.00% | 200 |
| Oct 9, 2025 | 28.40 | 28.40 | 28.00 | 28.00 | 28.00 | - | 1,442 |
| Oct 8, 2025 | 29.00 | 29.00 | 28.00 | 28.00 | 28.00 | -3.45% | 930 |
| Oct 7, 2025 | 29.80 | 29.80 | 29.00 | 29.00 | 29.00 | -2.68% | 50 |
| Oct 6, 2025 | 29.00 | 29.80 | 29.00 | 29.80 | 29.80 | 4.20% | 35 |
| Oct 1, 2025 | 30.00 | 30.00 | 28.60 | 28.60 | 28.60 | -5.92% | 209 |
| Sep 22, 2025 | 29.40 | 30.40 | 29.40 | 30.40 | 30.40 | 3.40% | 100 |
| Sep 19, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | 4 |
| Sep 17, 2025 | 30.80 | 30.80 | 29.40 | 29.40 | 29.40 | -5.16% | 15 |
| Sep 12, 2025 | 28.60 | 31.00 | 28.60 | 31.00 | 31.00 | 6.90% | 90 |
| Sep 11, 2025 | 29.40 | 29.40 | 29.00 | 29.00 | 29.00 | -1.36% | 300 |
| Sep 10, 2025 | 30.40 | 30.40 | 29.40 | 29.40 | 29.40 | -3.29% | 100 |
| Sep 5, 2025 | 29.00 | 30.40 | 29.00 | 30.40 | 30.40 | 4.83% | 5 |
| Sep 1, 2025 | 29.80 | 29.80 | 29.00 | 29.00 | 29.00 | -2.68% | 172 |
| Aug 29, 2025 | 29.00 | 29.80 | 29.00 | 29.80 | 29.80 | 3.47% | 3 |
| Aug 25, 2025 | 29.80 | 29.80 | 28.80 | 28.80 | 28.80 | -4.00% | 200 |
| Aug 21, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 250 |
| Aug 18, 2025 | 32.00 | 32.00 | 30.00 | 30.00 | 30.00 | -6.25% | 181 |
| Aug 15, 2025 | 31.60 | 32.00 | 31.60 | 32.00 | 32.00 | 1.27% | 18 |
| Aug 14, 2025 | 31.80 | 31.80 | 30.00 | 31.60 | 31.60 | -0.63% | 117 |
| Aug 12, 2025 | 30.80 | 32.00 | 30.80 | 31.80 | 31.80 | 3.25% | 91 |
| Aug 11, 2025 | 30.00 | 30.80 | 30.00 | 30.80 | 30.80 | 3.36% | 65 |
| Aug 8, 2025 | 29.60 | 30.00 | 29.60 | 29.80 | 29.80 | 0.68% | 219 |
| Aug 7, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 2.78% | 170 |
| Aug 6, 2025 | 30.00 | 30.00 | 28.80 | 28.80 | 28.80 | -7.69% | 333 |
| Jul 30, 2025 | 30.60 | 31.20 | 30.60 | 31.20 | 31.20 | 1.96% | 11 |
| Jul 25, 2025 | 29.80 | 30.60 | 29.80 | 30.60 | 30.60 | 2.00% | 10 |
| Jul 24, 2025 | 29.80 | 30.00 | 29.80 | 30.00 | 30.00 | - | 396 |
| Jul 22, 2025 | 31.40 | 31.40 | 30.00 | 30.00 | 30.00 | -4.46% | 45 |
| Jul 21, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - | 33 |
| Jul 18, 2025 | 30.80 | 31.40 | 30.40 | 31.40 | 31.40 | 1.95% | 205 |
| Jul 14, 2025 | 30.40 | 30.80 | 28.40 | 30.80 | 30.80 | -3.75% | 715 |
| Jul 9, 2025 | 30.00 | 32.00 | 30.00 | 32.00 | 32.00 | 6.67% | 90 |
| Jul 8, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -1.32% | 204 |
| Jul 7, 2025 | 32.00 | 32.00 | 30.40 | 30.40 | 30.40 | -5.00% | 515 |
| Jul 4, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 4 |
| Jul 3, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 4,659 |
| Jul 2, 2025 | 29.60 | 32.00 | 29.60 | 32.00 | 32.00 | 8.11% | 1,346 |
| Jun 27, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -0.67% | 100 |