RHÖN-KLINIKUM Aktiengesellschaft (ETR:RHK)
Germany · Delayed Price · Currency is EUR 12.80
+0.10 (0.78%)
Dec 16, 2025, 10:57 AM CET
ETR:RHK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 12.90 | 12.90 | 12.80 | 12.80 | 12.80 | - | 4,393 |
| Dec 12, 2025 | 12.50 | 13.10 | 12.50 | 12.80 | 12.80 | 4.92% | 4,717 |
| Dec 11, 2025 | 12.50 | 12.50 | 12.20 | 12.20 | 12.20 | -1.61% | 932 |
| Dec 10, 2025 | 12.40 | 12.60 | 12.40 | 12.40 | 12.40 | - | 1,473 |
| Dec 9, 2025 | 12.60 | 12.70 | 12.40 | 12.40 | 12.40 | -0.80% | 793 |
| Dec 8, 2025 | 12.50 | 12.80 | 12.50 | 12.50 | 12.50 | - | 830 |
| Dec 5, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.81% | 130 |
| Dec 4, 2025 | 12.30 | 12.60 | 12.20 | 12.40 | 12.40 | 0.81% | 8,859 |
| Dec 3, 2025 | 12.20 | 12.60 | 12.20 | 12.30 | 12.30 | 1.65% | 428 |
| Dec 2, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.83% | - |
| Dec 1, 2025 | 12.20 | 12.20 | 12.00 | 12.00 | 12.00 | -1.64% | 1,329 |
| Nov 28, 2025 | 12.00 | 12.20 | 12.00 | 12.20 | 12.20 | 0.83% | 95 |
| Nov 27, 2025 | 12.00 | 12.10 | 12.00 | 12.10 | 12.10 | 0.83% | 4,659 |
| Nov 26, 2025 | 12.20 | 12.20 | 12.00 | 12.00 | 12.00 | -1.64% | 3,293 |
| Nov 25, 2025 | 12.00 | 12.20 | 12.00 | 12.20 | 12.20 | - | 588 |
| Nov 24, 2025 | 12.50 | 12.50 | 12.00 | 12.20 | 12.20 | - | 548 |
| Nov 21, 2025 | 12.00 | 12.30 | 12.00 | 12.20 | 12.20 | 1.67% | 2,167 |
| Nov 20, 2025 | 11.90 | 12.00 | 11.90 | 12.00 | 12.00 | -1.64% | 41 |
| Nov 19, 2025 | 12.10 | 12.20 | 12.10 | 12.20 | 12.20 | 1.67% | 850 |
| Nov 18, 2025 | 12.00 | 12.10 | 12.00 | 12.00 | 12.00 | -1.64% | 937 |
| Nov 17, 2025 | 12.00 | 12.20 | 12.00 | 12.20 | 12.20 | - | 63 |
| Nov 14, 2025 | 12.40 | 12.40 | 12.20 | 12.20 | 12.20 | - | 2 |
| Nov 13, 2025 | 12.30 | 12.30 | 12.20 | 12.20 | 12.20 | - | 50 |
| Nov 12, 2025 | 12.20 | 12.40 | 12.20 | 12.20 | 12.20 | 1.67% | 467 |
| Nov 11, 2025 | 12.10 | 12.20 | 12.00 | 12.00 | 12.00 | - | 162 |
| Nov 10, 2025 | 11.90 | 12.10 | 11.90 | 12.00 | 12.00 | 0.84% | 487 |
| Nov 7, 2025 | 11.80 | 12.00 | 11.80 | 11.90 | 11.90 | -0.83% | 486 |
| Nov 6, 2025 | 12.10 | 12.20 | 12.00 | 12.00 | 12.00 | -0.83% | 81 |
| Nov 5, 2025 | 11.70 | 12.10 | 11.70 | 12.10 | 12.10 | 0.83% | 1,073 |
| Nov 4, 2025 | 12.10 | 12.10 | 12.00 | 12.00 | 12.00 | -0.83% | 66 |
| Nov 3, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.83% | 941 |
| Oct 31, 2025 | 11.90 | 12.00 | 11.90 | 12.00 | 12.00 | - | 2,234 |
| Oct 30, 2025 | 11.80 | 12.00 | 11.80 | 12.00 | 12.00 | 0.84% | 3,605 |
| Oct 29, 2025 | 11.50 | 11.90 | 11.50 | 11.90 | 11.90 | 1.71% | 5,142 |
| Oct 28, 2025 | 11.50 | 11.70 | 11.50 | 11.70 | 11.70 | 0.86% | 1,217 |
| Oct 27, 2025 | 11.50 | 11.60 | 11.50 | 11.60 | 11.60 | -0.85% | 1,275 |
| Oct 24, 2025 | 11.50 | 11.70 | 11.50 | 11.70 | 11.70 | - | 301 |
| Oct 23, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.86% | - |
| Oct 22, 2025 | 11.80 | 11.80 | 11.60 | 11.60 | 11.60 | -0.85% | 39 |
| Oct 21, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -0.85% | 500 |
| Oct 20, 2025 | 11.70 | 11.80 | 11.70 | 11.80 | 11.80 | 0.85% | 864 |
| Oct 17, 2025 | 11.50 | 11.70 | 11.50 | 11.70 | 11.70 | 0.86% | 1,099 |
| Oct 16, 2025 | 11.50 | 11.60 | 11.50 | 11.60 | 11.60 | -1.69% | 114 |
| Oct 15, 2025 | 11.40 | 11.80 | 11.30 | 11.80 | 11.80 | 1.72% | 1,367 |
| Oct 14, 2025 | 11.50 | 11.80 | 11.50 | 11.60 | 11.60 | -1.69% | 2,474 |
| Oct 13, 2025 | 11.50 | 11.80 | 11.50 | 11.80 | 11.80 | 0.85% | 4 |
| Oct 10, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Oct 9, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Oct 8, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Oct 7, 2025 | 11.60 | 11.70 | 11.60 | 11.70 | 11.70 | - | 405 |