RHÖN-KLINIKUM Aktiengesellschaft (ETR:RHK)
Germany · Delayed Price · Currency is EUR 14.60
+0.10 (0.69%)
Nov 11, 2026, 5:35 PM CET
ETR:RHK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 14.50 | 14.70 | 14.40 | 14.60 | 14.60 | 0.69% | 319 |
| Nov 10, 2026 | 14.50 | 14.80 | 14.40 | 14.50 | 14.50 | 0.69% | 1,720 |
| Nov 9, 2026 | 14.10 | 14.40 | 14.10 | 14.40 | 14.40 | - | 2,472 |
| Nov 6, 2026 | 14.30 | 14.40 | 14.20 | 14.40 | 14.40 | 0.70% | 37 |
| Nov 5, 2026 | 14.60 | 14.60 | 14.20 | 14.30 | 14.30 | -2.05% | 434 |
| Nov 4, 2026 | 14.40 | 14.60 | 14.10 | 14.60 | 14.60 | 1.39% | 209 |
| Nov 3, 2026 | 14.30 | 14.40 | 14.20 | 14.40 | 14.40 | 1.41% | 51 |
| Nov 2, 2026 | 14.80 | 14.80 | 14.10 | 14.20 | 14.20 | -1.39% | 628 |
| Oct 30, 2026 | 14.30 | 14.50 | 14.10 | 14.40 | 14.40 | 0.70% | 784 |
| Oct 29, 2026 | 14.30 | 14.30 | 14.20 | 14.30 | 14.30 | - | 17 |
| Oct 28, 2026 | 14.30 | 14.40 | 14.30 | 14.30 | 14.30 | - | 16 |
| Oct 27, 2026 | 14.70 | 14.70 | 14.20 | 14.30 | 14.30 | -2.05% | 1,377 |
| Oct 26, 2026 | 14.70 | 14.80 | 14.50 | 14.60 | 14.60 | -0.68% | 849 |
| Oct 23, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.68% | 13 |
| Oct 22, 2026 | 14.60 | 14.60 | 14.50 | 14.60 | 14.60 | - | 93 |
| Oct 21, 2026 | 14.60 | 14.70 | 14.60 | 14.60 | 14.60 | -1.35% | 28 |
| Oct 20, 2026 | 14.40 | 14.80 | 14.40 | 14.80 | 14.80 | 2.78% | 62 |
| Oct 19, 2026 | 14.50 | 14.50 | 14.20 | 14.40 | 14.40 | -0.69% | 1,300 |
| Oct 16, 2026 | 14.40 | 14.50 | 14.40 | 14.50 | 14.50 | 0.69% | 37 |
| Oct 15, 2026 | 14.40 | 14.40 | 14.20 | 14.40 | 14.40 | 0.70% | 119 |
| Oct 14, 2026 | 14.50 | 14.50 | 14.30 | 14.30 | 14.30 | -1.38% | 56 |
| Oct 13, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Oct 12, 2026 | 14.40 | 14.50 | 14.40 | 14.50 | 14.50 | 0.69% | - |
| Oct 9, 2026 | 14.30 | 14.40 | 14.20 | 14.40 | 14.40 | - | 326 |
| Oct 8, 2026 | 14.30 | 14.40 | 14.20 | 14.40 | 14.40 | - | 111 |
| Oct 7, 2026 | 14.40 | 14.40 | 14.20 | 14.40 | 14.40 | - | 1 |
| Oct 6, 2026 | 14.40 | 14.40 | 14.30 | 14.40 | 14.40 | - | 55 |
| Oct 5, 2026 | 14.40 | 14.50 | 14.30 | 14.40 | 14.40 | - | 59 |
| Oct 2, 2026 | 14.10 | 14.60 | 14.10 | 14.40 | 14.40 | -0.69% | 368 |
| Oct 1, 2026 | 14.50 | 14.80 | 14.30 | 14.50 | 14.50 | -1.36% | 11,972 |
| Sep 30, 2026 | 14.40 | 14.80 | 14.20 | 14.70 | 14.70 | 2.08% | 53,813 |
| Sep 29, 2026 | 14.30 | 14.40 | 14.20 | 14.40 | 14.40 | 0.70% | 606 |
| Sep 28, 2026 | 14.30 | 14.40 | 14.20 | 14.30 | 14.30 | - | 222 |
| Sep 25, 2026 | 14.30 | 14.40 | 14.20 | 14.30 | 14.30 | - | 729 |
| Sep 24, 2026 | 14.30 | 14.40 | 14.20 | 14.30 | 14.30 | -0.69% | 50 |
| Sep 23, 2026 | 14.30 | 14.40 | 14.10 | 14.40 | 14.40 | 0.70% | 10,114 |
| Sep 22, 2026 | 14.40 | 14.40 | 14.20 | 14.30 | 14.30 | -0.69% | 20,596 |
| Sep 21, 2026 | 14.40 | 14.40 | 14.30 | 14.40 | 14.40 | 0.70% | 130 |
| Sep 18, 2026 | 14.30 | 14.40 | 14.30 | 14.30 | 14.30 | -0.69% | 1,159 |
| Sep 17, 2026 | 14.40 | 14.40 | 14.30 | 14.40 | 14.40 | - | 65 |
| Sep 16, 2026 | 14.40 | 14.50 | 14.30 | 14.40 | 14.40 | - | 617 |
| Sep 15, 2026 | 14.50 | 14.50 | 14.30 | 14.40 | 14.40 | -0.69% | 149 |
| Sep 14, 2026 | 14.50 | 14.50 | 14.30 | 14.50 | 14.50 | - | 75 |
| Sep 11, 2026 | 14.60 | 14.60 | 14.40 | 14.50 | 14.50 | -0.68% | 1,082 |
| Sep 10, 2026 | 14.60 | 14.60 | 14.50 | 14.60 | 14.60 | - | 31 |
| Sep 9, 2026 | 14.60 | 14.60 | 14.50 | 14.60 | 14.60 | - | 144 |
| Sep 8, 2026 | 14.60 | 14.60 | 14.50 | 14.60 | 14.60 | - | 10,515 |
| Sep 7, 2026 | 14.60 | 14.60 | 14.50 | 14.60 | 14.60 | - | 706 |
| Sep 4, 2026 | 14.50 | 14.60 | 14.50 | 14.60 | 14.60 | - | 1,010 |
| Sep 3, 2026 | 14.50 | 14.60 | 14.50 | 14.60 | 14.60 | - | 622 |