RheinLand Holding AG (DUSE:RLV)
Germany · Delayed Price · Currency is EUR 32.00
+0.40 (1.27%)
At close: Aug 15, 2025
RheinLand Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 29.60 | 30.80 | 29.60 | 29.80 | 29.80 | 0.68% | 72 |
| Jun 20, 2025 | 31.20 | 31.20 | 29.60 | 29.60 | 29.60 | - | 30 |
| Jun 19, 2025 | 29.40 | 29.60 | 29.40 | 29.60 | 29.60 | 4.23% | 1 |
| Jun 16, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -3.40% | 13 |
| Jun 12, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 5.00% | 100 |
| Jun 11, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -3.45% | 400 |
| Jun 10, 2025 | 29.00 | 29.20 | 29.00 | 29.00 | 29.00 | -3.33% | 300 |
| Jun 9, 2025 | 31.60 | 31.60 | 30.00 | 30.00 | 30.00 | -2.60% | 17 |
| Jun 6, 2025 | 30.20 | 30.80 | 30.20 | 30.80 | 30.80 | 1.99% | 60 |
| Jun 3, 2025 | 29.80 | 31.80 | 28.60 | 30.20 | 30.20 | 1.34% | 394 |
| Jun 2, 2025 | 30.00 | 30.60 | 28.00 | 29.80 | 29.80 | -0.67% | 700 |
| May 30, 2025 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | -3.23% | 101 |
| May 29, 2025 | 30.40 | 31.00 | 30.40 | 31.00 | 31.00 | 1.97% | 130 |
| May 28, 2025 | 26.60 | 30.40 | 26.60 | 30.40 | 30.40 | 8.57% | 1,049 |
| May 27, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 26.70 | 0.72% | 900 |
| May 26, 2025 | 27.80 | 28.00 | 27.80 | 27.80 | 26.51 | - | 2,511 |
| May 23, 2025 | 28.00 | 28.00 | 27.80 | 27.80 | 26.51 | - | 5 |
| May 20, 2025 | 27.60 | 27.80 | 26.40 | 27.80 | 26.51 | 0.72% | 120 |
| May 16, 2025 | 28.00 | 28.00 | 27.60 | 27.60 | 26.32 | -0.72% | 37 |
| May 14, 2025 | 28.00 | 28.00 | 27.80 | 27.80 | 26.51 | - | 192 |
| May 13, 2025 | 28.00 | 28.00 | 27.80 | 27.80 | 26.51 | 0.72% | 100 |
| May 9, 2025 | 28.00 | 28.00 | 27.60 | 27.60 | 26.32 | -0.72% | 240 |
| May 6, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 26.51 | - | 127 |
| May 5, 2025 | 27.00 | 27.80 | 27.00 | 27.80 | 26.51 | -2.11% | 150 |
| Apr 25, 2025 | 28.60 | 28.60 | 28.40 | 28.40 | 27.08 | - | 1 |
| Apr 23, 2025 | 28.60 | 28.60 | 27.00 | 28.40 | 27.08 | 0.71% | 105 |
| Apr 22, 2025 | 27.80 | 28.20 | 27.80 | 28.20 | 26.89 | 1.44% | 330 |
| Apr 17, 2025 | 26.40 | 27.80 | 26.40 | 27.80 | 26.51 | 5.30% | 5 |
| Apr 15, 2025 | 25.00 | 27.80 | 25.00 | 26.40 | 25.17 | 5.60% | 29 |