RHÖN-KLINIKUM Aktiengesellschaft (ETR:RHK)
Germany · Delayed Price · Currency is EUR 11.60
-0.20 (-1.69%)
Oct 17, 2025, 7:53 AM CET
ETR:RHK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 405 |
| Oct 9, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | 405 |
| Oct 8, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | 405 |
| Oct 7, 2025 | 11.60 | 11.70 | 11.60 | 11.70 | 11.70 | - | 405 |
| Oct 6, 2025 | 11.80 | 11.80 | 11.50 | 11.70 | 11.70 | 0.86% | 474 |
| Oct 3, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.85% | 296 |
| Oct 2, 2025 | 11.60 | 11.70 | 11.60 | 11.70 | 11.70 | - | 296 |
| Oct 1, 2025 | 11.60 | 11.70 | 11.60 | 11.70 | 11.70 | 0.86% | 1,364 |
| Sep 30, 2025 | 11.50 | 11.60 | 11.50 | 11.60 | 11.60 | -0.85% | 350 |
| Sep 29, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | 12 |
| Sep 26, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | 12 |
| Sep 25, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | 12 |
| Sep 24, 2025 | 11.50 | 11.70 | 11.50 | 11.70 | 11.70 | 1.74% | 1,088 |
| Sep 23, 2025 | 11.40 | 11.60 | 11.40 | 11.50 | 11.50 | - | 470 |
| Sep 22, 2025 | 11.50 | 11.50 | 11.40 | 11.50 | 11.50 | -0.86% | 2,062 |
| Sep 19, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.87% | 8 |
| Sep 18, 2025 | 11.40 | 11.50 | 11.40 | 11.50 | 11.50 | -0.86% | 8 |
| Sep 17, 2025 | 11.80 | 11.80 | 11.60 | 11.60 | 11.60 | - | 22 |
| Sep 16, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | 424 |
| Sep 15, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.85% | 424 |
| Sep 12, 2025 | 11.60 | 11.70 | 11.60 | 11.70 | 11.70 | - | 525 |
| Sep 11, 2025 | 11.60 | 11.70 | 11.60 | 11.70 | 11.70 | -0.85% | 1,294 |
| Sep 10, 2025 | 11.60 | 11.80 | 11.60 | 11.80 | 11.80 | 0.85% | 5 |
| 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 |