RHÖN-KLINIKUM Aktiengesellschaft (ETR:RHK)
Germany · Delayed Price · Currency is EUR 11.60
-0.10 (-0.85%)
Sep 10, 2025, 3:53 PM CET
ETR:RHK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 11.90 | 11.90 | 11.60 | 11.70 | 11.70 | -1.68% | 733 |
| Sep 8, 2025 | 11.80 | 11.90 | 11.80 | 11.90 | 11.90 | 0.85% | 55 |
| Sep 5, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.84% | 31 |
| Sep 4, 2025 | 11.60 | 11.90 | 11.60 | 11.90 | 11.90 | -0.83% | 31 |
| Sep 3, 2025 | 11.80 | 12.00 | 11.80 | 12.00 | 12.00 | - | 280 |
| Sep 2, 2025 | 11.70 | 12.00 | 11.60 | 12.00 | 12.00 | - | 1,882 |
| Sep 1, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.84% | 3,362 |
| Aug 29, 2025 | 12.00 | 12.00 | 11.90 | 11.90 | 11.90 | -0.83% | 44 |
| Aug 28, 2025 | 11.90 | 12.20 | 11.80 | 12.00 | 12.00 | 2.56% | 7,476 |
| Aug 27, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | 1,692 |
| Aug 26, 2025 | 11.80 | 11.80 | 11.60 | 11.70 | 11.70 | -0.85% | 1,692 |
| Aug 25, 2025 | 11.70 | 11.80 | 11.70 | 11.80 | 11.80 | - | 128 |
| Aug 22, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.84% | 3,439 |
| Aug 21, 2025 | 12.00 | 12.00 | 11.70 | 11.90 | 11.90 | - | 3,439 |
| Aug 20, 2025 | 11.70 | 11.90 | 11.70 | 11.90 | 11.90 | - | 5,168 |
| Aug 19, 2025 | 11.60 | 11.90 | 11.60 | 11.90 | 11.90 | 0.85% | 1,696 |
| Aug 18, 2025 | 11.70 | 11.80 | 11.60 | 11.80 | 11.80 | 4.42% | 69 |
| Aug 15, 2025 | 11.50 | 11.50 | 11.30 | 11.30 | 11.30 | -0.88% | 543 |
| Aug 14, 2025 | 11.70 | 11.70 | 11.30 | 11.40 | 11.40 | -4.20% | 8,015 |
| Aug 13, 2025 | 11.70 | 12.00 | 11.70 | 11.90 | 11.90 | 0.85% | 50 |
| Aug 12, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.84% | 692 |
| Aug 11, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.83% | 692 |
| Aug 8, 2025 | 11.70 | 12.00 | 11.70 | 12.00 | 12.00 | 1.69% | 692 |
| Aug 7, 2025 | 11.70 | 11.80 | 11.70 | 11.80 | 11.80 | -1.67% | 414 |
| Aug 6, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 16 |
| Aug 5, 2025 | 11.80 | 12.00 | 11.80 | 12.00 | 12.00 | - | 1,277 |
| Aug 4, 2025 | 11.90 | 12.00 | 11.80 | 12.00 | 12.00 | -0.83% | 147 |
| Aug 1, 2025 | 11.80 | 12.10 | 11.80 | 12.10 | 12.10 | 1.68% | 420 |
| Jul 31, 2025 | 11.70 | 11.90 | 11.70 | 11.90 | 11.90 | -0.83% | 527 |
| Jul 30, 2025 | 11.80 | 12.00 | 11.80 | 12.00 | 12.00 | 0.84% | 46 |
| Jul 29, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.83% | 42 |
| Jul 28, 2025 | 11.80 | 12.00 | 11.80 | 12.00 | 12.00 | 0.84% | 42 |
| Jul 25, 2025 | 11.90 | 12.00 | 11.90 | 11.90 | 11.90 | 0.85% | 55 |
| Jul 24, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -1.67% | 206 |
| Jul 23, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.83% | 570 |
| Jul 22, 2025 | 11.80 | 12.10 | 11.80 | 12.10 | 12.10 | - | 570 |
| Jul 21, 2025 | 12.00 | 12.10 | 11.90 | 12.10 | 12.10 | 0.83% | 124 |
| Jul 18, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.84% | 98 |
| Jul 17, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.83% | 98 |
| Jul 16, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.84% | 162 |
| Jul 15, 2025 | 12.10 | 12.10 | 11.80 | 11.90 | 11.90 | -1.65% | 676 |
| Jul 14, 2025 | 12.20 | 12.30 | 12.10 | 12.10 | 12.10 | - | 2,186 |
| Jul 11, 2025 | 11.70 | 12.10 | 11.70 | 12.10 | 12.10 | 1.68% | 100 |
| Jul 10, 2025 | 11.80 | 11.90 | 11.70 | 11.90 | 11.90 | -1.65% | 2,250 |
| Jul 9, 2025 | 12.00 | 12.10 | 11.90 | 12.10 | 12.10 | 0.83% | 200 |
| Jul 8, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 3,762 |
| Jul 7, 2025 | 12.10 | 12.10 | 11.60 | 12.00 | 12.00 | -1.64% | 3,762 |
| Jul 4, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | 303 |
| Jul 3, 2025 | 12.10 | 12.30 | 12.10 | 12.20 | 12.20 | - | 303 |
| Jul 2, 2025 | 12.10 | 12.20 | 12.10 | 12.20 | 12.20 | 1.67% | 41 |