RheinLand Holding AG (DUSE:RLV)
Germany · Delayed Price · Currency is EUR 33.00
+0.40 (1.23%)
At close: Apr 8, 2026
RheinLand Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 33.20 | 34.00 | 33.00 | 33.00 | 33.00 | 1.23% | 421 |
| Apr 7, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 0.62% | - |
| Apr 2, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -1.82% | - |
| Apr 1, 2026 | 32.00 | 33.00 | 32.00 | 33.00 | 33.00 | 3.13% | 1,000 |
| Mar 31, 2026 | 32.80 | 32.80 | 32.00 | 32.00 | 32.00 | -2.44% | 51 |
| Mar 30, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 0.61% | 1 |
| Mar 27, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - | - |
| Mar 26, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - | - |
| Mar 25, 2026 | 32.80 | 32.80 | 32.60 | 32.60 | 32.60 | -0.61% | 185 |
| Mar 24, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - | 15 |
| Mar 23, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - | - |
| Mar 20, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - | 55 |
| 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 | - | - |