RHÖN-KLINIKUM Aktiengesellschaft (LON:0NQH)
London · Delayed Price · Currency is GBP · Price in EUR 14.60
+0.10 (0.69%)
At close: Sep 2, 2026
LON:0NQH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 14.30 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Aug 31, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 1.05% | - |
| Aug 28, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -2.05% | - |
| Aug 27, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 0.34% | - |
| Aug 26, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -1.35% | - |
| Aug 25, 2026 | 14.70 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Aug 24, 2026 | 14.60 | 14.80 | 14.80 | 14.80 | 14.80 | 0.68% | - |
| Aug 21, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.34% | - |
| Aug 20, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 1.03% | - |
| Aug 19, 2026 | 14.75 | 14.60 | 14.60 | 14.60 | 14.60 | -1.02% | - |
| Aug 18, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 1.72% | - |
| Aug 17, 2026 | 15.00 | 14.50 | 14.50 | 14.50 | 14.50 | -3.01% | 389 |
| Aug 14, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -0.33% | - |
| Aug 13, 2026 | 14.85 | 15.00 | 15.00 | 15.00 | 15.00 | 1.01% | 496 |
| Aug 12, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 1.37% | - |
| Aug 11, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -2.33% | - |
| Aug 10, 2026 | 15.05 | 15.00 | 15.00 | 15.00 | 15.00 | -1.96% | 1,575 |
| Aug 7, 2026 | 12.85 | 15.30 | 14.50 | 15.30 | 15.30 | 20.00% | 2 |
| Aug 6, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | - |
| Aug 5, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | - |
| Aug 4, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -0.78% | - |
| Aug 3, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 0.39% | - |
| Jul 31, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.39% | - |
| Jul 30, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | -1.15% | - |
| Jul 29, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 1.96% | - |
| Jul 28, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -0.39% | - |
| Jul 27, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.39% | - |
| Jul 24, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 0.39% | - |
| Jul 23, 2026 | 12.75 | 12.70 | 12.70 | 12.70 | 12.70 | -0.39% | 150 |
| Jul 22, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -0.39% | - |
| Jul 21, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.79% | - |
| Jul 20, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -3.42% | - |
| Jul 17, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | -0.75% | - |
| Jul 16, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 0.76% | - |
| Jul 15, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | -0.75% | - |
| Jul 14, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | -0.75% | - |
| Jul 13, 2026 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - | - |
| Jul 10, 2026 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | -3.96% | - |
| Jul 9, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.71% | - |
| Jul 8, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -1.41% | - |
| Jul 7, 2026 | 14.05 | 14.20 | 14.20 | 14.20 | 14.20 | 0.71% | - |
| Jul 6, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -1.40% | - |
| Jul 3, 2026 | 14.10 | 14.30 | 14.00 | 14.30 | 14.30 | 7.52% | 1 |
| Jul 2, 2026 | 12.90 | 13.30 | 13.30 | 13.30 | 13.30 | 3.50% | 150 |
| Jul 1, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | -0.77% | - |
| Jun 30, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 1.17% | - |
| Jun 29, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 1.19% | - |
| Jun 26, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -0.39% | - |
| Jun 25, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Jun 24, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.39% | - |