RHÖN-KLINIKUM Aktiengesellschaft (ETR:RHK)
Germany · Delayed Price · Currency is EUR 12.80
0.00 (0.00%)
At close: Mar 6, 2026
ETR:RHK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 12.80 | 12.80 | 12.70 | 12.80 | 12.80 | - | 441 |
| Mar 5, 2026 | 12.60 | 12.80 | 12.60 | 12.80 | 12.80 | 0.79% | 1,282 |
| Mar 4, 2026 | 12.80 | 12.80 | 12.60 | 12.70 | 12.70 | - | 12 |
| Mar 3, 2026 | 12.80 | 12.80 | 12.50 | 12.70 | 12.70 | -2.31% | 5,411 |
| Mar 2, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 8 |
| Feb 27, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Feb 26, 2026 | 13.10 | 13.10 | 12.80 | 13.00 | 13.00 | -0.76% | 1,009 |
| Feb 25, 2026 | 12.90 | 13.20 | 12.90 | 13.10 | 13.10 | - | 15 |
| Feb 24, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.77% | 3 |
| Feb 23, 2026 | 12.80 | 13.10 | 12.80 | 13.00 | 13.00 | -0.76% | 1,320 |
| Feb 20, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.77% | 1 |
| Feb 19, 2026 | 13.10 | 13.10 | 12.80 | 13.00 | 13.00 | -0.76% | 447 |
| Feb 18, 2026 | 12.80 | 13.10 | 12.80 | 13.10 | 13.10 | 0.77% | 199 |
| Feb 17, 2026 | 12.90 | 13.10 | 12.80 | 13.00 | 13.00 | - | 45 |
| Feb 16, 2026 | 12.80 | 13.00 | 12.80 | 13.00 | 13.00 | -1.52% | 1,743 |
| Feb 13, 2026 | 13.00 | 13.20 | 12.90 | 13.20 | 13.20 | 1.54% | 109 |
| Feb 12, 2026 | 12.90 | 13.00 | 12.90 | 13.00 | 13.00 | - | 604 |
| Feb 11, 2026 | 13.20 | 13.20 | 13.00 | 13.00 | 13.00 | -1.52% | 6 |
| Feb 10, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.76% | - |
| Feb 9, 2026 | 13.20 | 13.20 | 12.90 | 13.10 | 13.10 | 0.77% | 7 |
| Feb 6, 2026 | 12.90 | 13.20 | 12.90 | 13.00 | 13.00 | -2.26% | 704 |
| Feb 5, 2026 | 13.00 | 13.30 | 13.00 | 13.30 | 13.30 | 0.76% | 61 |
| Feb 4, 2026 | 13.00 | 13.20 | 12.90 | 13.20 | 13.20 | -0.75% | 4,424 |
| Feb 3, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 1.53% | 1,131 |
| Feb 2, 2026 | 13.10 | 13.20 | 13.00 | 13.10 | 13.10 | -0.76% | 1,092 |
| Jan 30, 2026 | 13.20 | 13.20 | 13.10 | 13.20 | 13.20 | 0.76% | 988 |
| Jan 29, 2026 | 13.10 | 13.20 | 13.00 | 13.10 | 13.10 | - | 84 |
| Jan 28, 2026 | 13.00 | 13.20 | 13.00 | 13.10 | 13.10 | - | 508 |
| Jan 27, 2026 | 13.20 | 13.20 | 13.00 | 13.10 | 13.10 | -0.76% | 344 |
| Jan 26, 2026 | 13.40 | 13.40 | 13.10 | 13.20 | 13.20 | - | 29 |
| Jan 23, 2026 | 13.00 | 13.20 | 13.00 | 13.20 | 13.20 | - | 829 |
| Jan 22, 2026 | 13.00 | 13.20 | 13.00 | 13.20 | 13.20 | - | 77 |
| Jan 21, 2026 | 13.30 | 13.30 | 13.20 | 13.20 | 13.20 | - | 11 |
| Jan 20, 2026 | 13.00 | 13.20 | 13.00 | 13.20 | 13.20 | 0.76% | 35 |
| Jan 19, 2026 | 13.00 | 13.20 | 12.80 | 13.10 | 13.10 | 1.55% | 3,050 |
| Jan 16, 2026 | 12.50 | 13.30 | 12.40 | 12.90 | 12.90 | 1.57% | 7,747 |
| Jan 15, 2026 | 12.60 | 12.80 | 12.60 | 12.70 | 12.70 | 0.79% | 669 |
| Jan 14, 2026 | 12.50 | 12.60 | 12.00 | 12.60 | 12.60 | - | 10,806 |
| Jan 13, 2026 | 12.60 | 12.60 | 12.40 | 12.60 | 12.60 | -2.33% | 431 |
| Jan 12, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Jan 9, 2026 | 13.00 | 13.00 | 12.90 | 12.90 | 12.90 | 0.78% | 1 |
| Jan 8, 2026 | 12.70 | 12.80 | 12.60 | 12.80 | 12.80 | - | 432 |
| Jan 7, 2026 | 12.70 | 12.80 | 12.60 | 12.80 | 12.80 | -0.78% | 1,069 |
| Jan 6, 2026 | 12.80 | 12.90 | 12.40 | 12.90 | 12.90 | -0.77% | 3,390 |
| Jan 5, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.78% | 42 |
| Jan 2, 2026 | 12.70 | 12.90 | 12.70 | 12.90 | 12.90 | 1.57% | 49 |
| Dec 30, 2025 | 13.20 | 13.20 | 12.50 | 12.70 | 12.70 | -1.55% | 3,986 |
| Dec 29, 2025 | 13.20 | 13.20 | 12.70 | 12.90 | 12.90 | -0.77% | 630 |
| Dec 23, 2025 | 12.80 | 13.00 | 12.80 | 13.00 | 13.00 | - | 95 |
| Dec 22, 2025 | 13.10 | 13.20 | 12.90 | 13.00 | 13.00 | -0.76% | 1,635 |