Ryman Healthcare

RYM
🏛️ germany →
1.23
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 6.93 6.93 6.93 6.93 0.0M
2021-12-29 6.99 6.99 6.99 6.99 0.0M
2021-12-28 6.99 6.99 6.94 6.94 0.0M
2021-12-27 6.99 7.07 6.99 7.02 0.0M
2021-12-23 6.93 6.93 6.93 6.93 0.0M
2021-12-22 6.93 7.00 6.93 6.96 0.0M
2021-12-21 6.88 6.98 6.88 6.98 0.0M
2021-12-20 6.90 6.90 6.90 6.90 0.0M
2021-12-17 6.89 7.16 6.89 7.07 0.0M
2021-12-16 6.93 7.05 6.93 6.96 0.0M
2021-12-15 6.88 7.17 6.88 7.17 0.0M
2021-12-14 6.95 6.95 6.95 6.95 0.0M
2021-12-13 6.93 7.17 6.93 7.17 0.0M
2021-12-10 6.79 7.08 6.79 7.08 0.0M
2021-12-09 6.66 7.04 6.66 7.04 0.0M
2021-12-08 6.79 6.97 6.79 6.97 0.0M
2021-12-07 6.57 6.91 6.57 6.91 0.0M
2021-12-06 6.79 6.79 6.79 6.79 0.0M
2021-12-03 6.86 7.01 6.86 7.01 0.0M
2021-12-02 6.93 6.93 6.93 6.93 0.0M
2021-12-01 6.93 7.15 6.93 7.13 0.0M
2021-11-30 6.93 6.93 6.93 6.93 0.0M
2021-11-29 6.93 7.02 6.93 7.02 0.0M
2021-11-26 7.07 7.15 6.88 7.07 0.0M
2021-11-25 7.07 7.07 7.07 7.07 0.0M
2021-11-24 7.18 7.26 7.17 7.26 0.0M
2021-11-23 7.21 7.21 7.19 7.19 0.0M
2021-11-22 7.17 7.53 7.16 7.52 0.0M
2021-11-19 7.75 7.76 7.42 7.45 0.0M
2021-11-18 8.08 8.08 7.78 7.81 0.0M
2021-11-17 8.08 8.08 8.08 8.08 0.0M
2021-11-16 8.08 8.10 8.08 8.10 0.0M
2021-11-15 8.11 8.11 8.11 8.11 0.0M
2021-11-12 8.11 8.11 8.11 8.11 0.0M
2021-11-11 8.20 8.20 8.20 8.20 0.0M
2021-11-10 8.08 8.08 8.08 8.08 0.0M
2021-11-09 8.31 8.73 8.31 8.46 0.0M
2021-11-08 8.20 8.62 8.20 8.62 0.0M
2021-11-05 8.08 8.08 8.08 8.08 0.0M
2021-11-04 8.25 8.25 8.25 8.25 0.0M
2021-11-03 8.45 8.45 8.11 8.41 0.0M
2021-11-02 8.05 8.46 8.05 8.46 0.0M
2021-11-01 8.26 8.26 8.25 8.26 0.0M
2021-10-29 8.18 8.18 8.18 8.18 0.0M
2021-10-28 8.44 8.86 8.24 8.24 0.0M
2021-10-27 8.48 8.48 8.48 8.48 0.0M
2021-10-26 8.49 8.50 8.49 8.50 0.0M
2021-10-25 8.38 8.38 8.38 8.38 0.0M
2021-10-22 8.39 8.39 8.37 8.37 0.0M
2021-10-21 8.40 8.77 8.40 8.77 0.0M
2021-10-20 8.37 8.37 8.37 8.37 0.0M
2021-10-19 8.35 8.63 8.35 8.63 0.0M
2021-10-18 8.35 8.35 8.35 8.35 0.0M
2021-10-15 8.38 8.38 8.38 8.38 0.0M
2021-10-14 8.19 8.24 8.19 8.24 0.0M
2021-10-13 8.14 8.33 8.14 8.33 0.0M
2021-10-12 8.08 8.21 8.08 8.21 0.0M
2021-10-11 8.05 8.05 8.05 8.05 0.0M
2021-10-08 8.24 8.24 8.23 8.23 0.0M
2021-10-07 8.20 8.33 8.20 8.33 0.0M
2021-10-06 8.19 8.19 8.17 8.17 0.0M
2021-10-05 8.25 8.29 8.25 8.29 0.0M
2021-10-04 8.35 8.37 8.35 8.37 0.0M
2021-10-01 8.23 8.27 8.23 8.27 0.0M
2021-09-30 8.22 8.22 8.22 8.22 0.0M
2021-09-29 8.41 8.41 7.97 7.97 0.0M
2021-09-28 8.34 8.34 8.34 8.34 0.0M
2021-09-27 8.34 8.34 8.34 8.34 0.0M
2021-09-24 8.36 8.36 8.34 8.34 0.0M
2021-09-23 8.29 8.36 8.29 8.36 0.0M
2021-09-22 8.10 8.10 8.10 8.10 0.0M
2021-09-21 8.25 8.25 8.25 8.25 0.0M
2021-09-20 8.17 8.19 8.17 8.19 0.0M
2021-09-17 8.35 8.35 8.34 8.34 0.0M
2021-09-16 8.36 8.47 8.30 8.33 0.0M
2021-09-15 8.36 8.36 8.36 8.36 0.0M
2021-09-14 8.30 8.30 8.30 8.30 0.0M
2021-09-13 8.26 8.26 8.26 8.26 0.0M
2021-09-10 8.27 8.27 8.27 8.27 0.0M
2021-09-09 8.19 8.19 8.19 8.19 0.0M
2021-09-08 8.37 8.38 8.37 8.38 0.0M
2021-09-07 8.60 8.60 8.60 8.60 0.0M
2021-09-06 8.77 8.77 8.77 8.77 0.0M
2021-09-03 8.67 8.69 8.67 8.69 0.0M
2021-09-02 8.58 8.58 8.58 8.58 0.0M
2021-09-01 8.50 8.50 8.50 8.50 0.0M
2021-08-31 8.47 8.75 8.47 8.75 0.0M
2021-08-30 8.41 8.62 8.38 8.62 0.0M
2021-08-27 8.34 8.34 8.34 8.34 0.0M
2021-08-26 8.27 8.27 8.26 8.26 0.0M
2021-08-25 8.30 8.45 8.30 8.32 0.0M
2021-08-24 8.12 8.15 8.12 8.15 0.0M
2021-08-23 8.05 8.09 8.01 8.03 0.0M
2021-08-20 7.90 7.92 7.90 7.92 0.0M
2021-08-19 7.83 7.83 7.78 7.78 0.0M
2021-08-18 7.79 7.79 7.79 7.79 0.0M
2021-08-17 7.73 8.09 7.73 8.09 0.0M
2021-08-16 7.86 7.87 7.86 7.87 0.0M
2021-08-13 7.59 7.59 7.59 7.59 0.0M
2021-08-12 7.54 7.82 7.54 7.80 0.0M
2021-08-11 7.44 7.64 7.44 7.64 0.0M
2021-08-10 7.34 7.59 7.34 7.38 0.0M
2021-08-09 7.30 7.30 7.30 7.30 0.0M
2021-08-06 7.35 7.36 7.35 7.36 0.0M
2021-08-05 7.27 7.27 7.27 7.27 0.0M
2021-08-04 7.36 7.49 7.36 7.49 0.0M
2021-08-03 7.15 7.15 7.15 7.15 0.0M
2021-08-02 7.40 7.42 7.40 7.42 0.0M
2021-07-30 7.51 7.51 7.51 7.51 0.0M
2021-07-29 6.97 6.97 6.97 6.97 0.0M
2021-07-28 7.07 7.07 6.93 6.99 0.0M
2021-07-27 7.23 7.23 7.15 7.21 0.0M
2021-07-26 7.34 7.34 7.34 7.34 0.0M
2021-07-23 7.26 7.26 7.26 7.26 0.0M
2021-07-22 7.26 7.44 7.26 7.42 0.0M
2021-07-21 7.26 7.40 7.26 7.39 0.0M
2021-07-20 7.35 7.40 7.31 7.40 0.0M
2021-07-19 7.54 7.54 7.49 7.49 0.0M
2021-07-16 7.35 7.51 7.35 7.50 0.0M
2021-07-15 7.35 7.54 7.35 7.54 0.0M
2021-07-14 7.31 7.51 7.31 7.51 0.0M
2021-07-13 7.31 7.52 7.31 7.52 0.0M
2021-07-12 7.54 7.55 7.54 7.55 0.0M
2021-07-09 7.31 7.41 7.31 7.41 0.0M
2021-07-08 7.37 7.37 7.37 7.37 0.0M
2021-07-07 7.38 7.66 7.38 7.65 0.0M
2021-07-06 7.38 7.66 7.38 7.66 0.0M
2021-07-05 7.31 7.32 7.31 7.32 0.0M
2021-07-02 7.39 7.39 7.39 7.39 0.0M
2021-07-01 7.26 7.63 7.26 7.63 0.0M
2021-06-30 7.20 7.20 7.20 7.20 0.0M
2021-06-29 7.28 7.32 7.23 7.30 0.0M
2021-06-28 7.28 7.28 7.28 7.28 0.0M
2021-06-25 7.20 7.55 7.20 7.55 0.0M
2021-06-24 7.20 7.40 7.20 7.40 0.0M
2021-06-23 7.20 7.41 7.20 7.38 0.0M
2021-06-22 7.21 7.43 7.21 7.24 0.0M
2021-06-21 7.36 7.36 7.22 7.35 0.0M
2021-06-18 7.18 7.19 7.18 7.19 0.0M
2021-06-17 7.18 7.36 7.18 7.36 0.0M
2021-06-16 7.16 7.16 7.16 7.16 0.0M
2021-06-15 7.21 7.47 7.16 7.16 0.0M
2021-06-14 7.35 7.39 7.24 7.39 0.0M
2021-06-11 7.16 7.41 7.16 7.41 0.0M
2021-06-10 7.21 7.48 7.19 7.48 0.0M
2021-06-09 7.13 7.13 7.12 7.12 0.0M
2021-06-08 7.21 7.33 7.13 7.20 0.0M
2021-06-07 7.13 7.13 7.13 7.13 0.0M
2021-06-04 7.13 7.35 7.13 7.21 0.0M
2021-06-03 7.08 7.43 7.08 7.26 0.0M
2021-06-02 7.45 7.48 7.45 7.45 0.0M
2021-06-01 7.47 7.47 7.45 7.45 0.0M
2021-05-31 7.45 7.45 7.45 7.45 0.0M
2021-05-28 7.17 7.54 7.15 7.54 0.0M
2021-05-27 7.40 7.42 7.15 7.15 0.0M
2021-05-26 7.38 7.75 7.38 7.75 0.0M
2021-05-25 7.37 7.38 7.36 7.36 0.0M
2021-05-21 7.82 7.89 7.82 7.89 0.0M
2021-05-20 7.92 7.92 7.92 7.92 0.0M
2021-05-19 7.96 7.96 7.96 7.96 0.0M
2021-05-18 8.05 8.05 8.04 8.04 0.0M
2021-05-17 7.91 7.91 7.91 7.91 0.0M
2021-05-14 8.01 8.01 8.01 8.01 0.0M
2021-05-13 8.05 8.05 8.05 8.05 0.0M
2021-05-12 8.17 8.18 8.17 8.18 0.0M
2021-05-11 7.96 7.96 7.91 7.91 0.0M
2021-05-10 7.87 8.18 7.84 8.18 0.0M
2021-05-07 7.84 7.84 7.84 7.84 0.0M
2021-05-06 7.89 8.31 7.87 8.31 0.0M
2021-05-05 7.82 8.14 7.82 8.14 0.0M
2021-05-04 7.82 7.92 7.82 7.92 0.0M
2021-05-03 8.02 8.02 7.81 7.81 0.0M
2021-04-30 7.78 7.78 7.78 7.78 0.0M
2021-04-29 7.92 7.92 7.82 7.82 0.0M
2021-04-28 7.72 7.92 7.72 7.92 0.0M
2021-04-27 7.74 7.74 7.74 7.74 0.0M
2021-04-26 7.75 7.75 7.75 7.75 0.0M
2021-04-23 7.81 7.81 7.81 7.81 0.0M
2021-04-22 7.79 8.12 7.79 8.12 0.0M
2021-04-21 7.79 7.79 7.79 7.79 0.0M
2021-04-20 8.01 8.14 8.01 8.14 0.0M
2021-04-19 8.29 8.29 8.29 8.29 0.0M
2021-04-16 8.04 8.32 8.04 8.32 0.0M
2021-04-15 8.10 8.50 8.10 8.17 0.0M
2021-04-14 8.30 8.39 8.30 8.39 0.0M
2021-04-13 8.17 8.17 8.17 8.17 0.0M
2021-04-12 8.39 8.52 8.39 8.52 0.0M
2021-04-09 8.39 8.39 8.39 8.39 0.0M
2021-04-08 8.42 8.42 8.42 8.42 0.0M
2021-04-07 8.55 8.55 8.52 8.52 0.0M
2021-04-06 8.39 8.72 8.39 8.72 0.0M
2021-04-01 8.23 8.23 8.23 8.23 0.0M
2021-03-31 8.44 8.44 8.44 8.44 0.0M
2021-03-30 8.39 8.39 8.39 8.39 0.0M
2021-03-29 8.18 8.67 8.18 8.67 0.0M
2021-03-26 8.27 8.27 8.27 8.27 0.0M
2021-03-25 8.19 8.19 8.19 8.19 0.0M
2021-03-24 8.31 8.31 8.31 8.31 0.0M
2021-03-23 8.43 8.43 8.43 8.43 0.0M
2021-03-22 8.72 8.96 8.72 8.72 0.0M
2021-03-19 8.70 8.70 8.70 8.70 0.0M
2021-03-18 8.79 8.99 8.79 8.99 0.0M
2021-03-17 9.26 9.26 8.80 8.80 0.0M
2021-03-16 8.91 8.91 8.91 8.91 0.0M
2021-03-15 8.86 8.86 8.86 8.86 0.0M
2021-03-12 8.82 8.82 8.82 8.82 0.0M
2021-03-11 8.84 8.92 8.73 8.92 0.0M
2021-03-10 8.51 8.51 8.51 8.51 0.0M
2021-03-09 8.38 8.38 8.38 8.38 0.0M
2021-03-08 8.38 8.38 8.38 8.38 0.0M
2021-03-05 8.40 8.43 8.40 8.43 0.0M
2021-03-04 8.51 8.51 8.51 8.51 0.0M
2021-03-03 8.40 8.75 8.38 8.38 0.0M
2021-03-02 8.41 8.41 8.41 8.41 0.0M
2021-03-01 8.26 8.66 8.26 8.63 0.0M
2021-02-26 8.22 8.22 8.22 8.22 0.0M
2021-02-25 8.36 8.37 8.36 8.37 0.0M
2021-02-24 8.31 8.31 8.31 8.31 0.0M
2021-02-23 8.46 8.46 8.46 8.46 0.0M
2021-02-22 8.39 8.40 8.39 8.40 0.0M
2021-02-19 8.34 8.34 8.34 8.34 0.0M
2021-02-18 8.71 8.71 8.71 8.71 0.0M
2021-02-17 8.70 8.70 8.70 8.70 0.0M
2021-02-16 8.51 8.51 8.51 8.51 0.0M
2021-02-15 8.22 8.22 8.22 8.22 0.0M
2021-02-12 8.15 8.46 8.15 8.46 0.0M
2021-02-11 8.36 8.60 8.22 8.22 0.0M
2021-02-10 8.48 8.81 8.47 8.47 0.0M
2021-02-09 8.55 8.62 8.55 8.62 0.0M
2021-02-08 8.76 8.76 8.75 8.75 0.0M
2021-02-05 8.76 8.76 8.76 8.76 0.0M
2021-02-04 8.73 8.73 8.73 8.73 0.0M
2021-02-03 8.73 8.73 8.73 8.73 0.0M
2021-02-02 8.61 8.61 8.61 8.61 0.0M
2021-02-01 8.60 8.60 8.56 8.56 0.0M
2021-01-29 8.47 8.47 8.47 8.47 0.0M
2021-01-28 8.59 8.59 8.59 8.59 0.0M
2021-01-27 8.67 8.70 8.67 8.67 0.0M
2021-01-26 8.65 8.65 8.65 8.65 0.0M
2021-01-25 8.65 9.03 8.65 8.68 0.0M
2021-01-22 9.01 9.01 9.00 9.00 0.0M
2021-01-21 8.98 8.98 8.90 8.90 0.0M
2021-01-20 8.71 8.84 8.71 8.77 0.0M
2021-01-19 8.50 8.50 8.50 8.50 0.0M
2021-01-18 8.55 8.89 8.55 8.89 0.0M
2021-01-15 8.54 8.60 8.50 8.50 0.0M
2021-01-14 8.61 9.22 8.61 9.22 0.0M
2021-01-13 9.05 9.05 8.75 8.75 0.0M
2021-01-12 9.05 9.05 9.05 9.05 0.0M
2021-01-11 9.01 9.01 9.01 9.01 0.0M
2021-01-08 9.01 9.01 9.01 9.01 0.0M
2021-01-07 8.95 8.95 8.95 8.95 0.0M
2021-01-06 8.95 9.10 8.95 8.95 0.0M
2021-01-05 8.92 9.37 8.92 9.37 0.0M
2021-01-04 8.85 9.17 8.85 9.00 0.0M