RHÖN-KLINIKUM Aktiengesellschaft (ETR:RHK)
Germany · Delayed Price · Currency is EUR 14.80
0.00 (0.00%)
Aug 19, 2026, 5:35 PM CET
ETR:RHK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | 60 |
| Aug 18, 2026 | 14.90 | 14.90 | 14.60 | 14.80 | 14.80 | 1.37% | 2 |
| Aug 17, 2026 | 14.90 | 14.90 | 14.20 | 14.60 | 14.60 | -2.01% | 20,376 |
| Aug 14, 2026 | 14.90 | 15.00 | 14.80 | 14.90 | 14.90 | -0.67% | 32,075 |
| Aug 13, 2026 | 14.80 | 15.00 | 14.70 | 15.00 | 15.00 | 0.67% | 10,585 |
| Aug 12, 2026 | 14.80 | 15.00 | 14.60 | 14.90 | 14.90 | 0.68% | 32,988 |
| Aug 11, 2026 | 14.80 | 14.80 | 14.60 | 14.80 | 14.80 | - | 352 |
| Aug 10, 2026 | 14.90 | 15.00 | 14.70 | 14.80 | 14.80 | -1.33% | 30,218 |
| Aug 7, 2026 | 13.10 | 15.70 | 13.10 | 15.00 | 15.00 | 17.19% | 34,303 |
| Aug 6, 2026 | 12.70 | 12.90 | 12.70 | 12.80 | 12.80 | 1.59% | 41,074 |
| Aug 5, 2026 | 12.90 | 12.90 | 12.60 | 12.60 | 12.60 | -1.56% | 822 |
| Aug 4, 2026 | 12.80 | 13.00 | 12.70 | 12.80 | 12.80 | -0.78% | 824 |
| Aug 3, 2026 | 12.70 | 13.00 | 12.70 | 12.90 | 12.90 | - | 44 |
| Jul 31, 2026 | 12.70 | 13.00 | 12.70 | 12.90 | 12.90 | - | 66 |
| Jul 30, 2026 | 12.70 | 13.00 | 12.70 | 12.90 | 12.90 | -0.77% | 130 |
| Jul 29, 2026 | 12.90 | 13.30 | 12.90 | 13.00 | 13.00 | 1.56% | 1,940 |
| Jul 28, 2026 | 12.70 | 12.90 | 12.70 | 12.80 | 12.80 | - | 552 |
| Jul 27, 2026 | 12.70 | 12.90 | 12.60 | 12.80 | 12.80 | -0.78% | 2,131 |
| Jul 24, 2026 | 12.70 | 12.90 | 12.70 | 12.90 | 12.90 | 1.57% | 551 |
| Jul 23, 2026 | 12.70 | 12.80 | 12.70 | 12.70 | 12.70 | -0.78% | 449 |
| Jul 22, 2026 | 12.70 | 12.80 | 12.70 | 12.80 | 12.80 | - | 55 |
| Jul 21, 2026 | 12.90 | 12.90 | 12.70 | 12.80 | 12.80 | -3.03% | 5,758 |
| Jul 17, 2026 | 13.00 | 13.20 | 13.00 | 13.20 | 13.20 | -0.75% | 291 |
| Jul 16, 2026 | 13.00 | 13.40 | 13.00 | 13.30 | 13.30 | 0.76% | 211 |
| Jul 15, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.75% | 60 |
| Jul 14, 2026 | 13.00 | 13.30 | 13.00 | 13.30 | 13.30 | 0.76% | 3 |
| Jul 13, 2026 | 13.40 | 13.40 | 13.20 | 13.20 | 13.20 | -2.22% | 592 |
| Jul 10, 2026 | 13.80 | 13.80 | 13.20 | 13.50 | 13.50 | -2.88% | 1,388 |
| Jul 9, 2026 | 14.00 | 14.00 | 13.80 | 13.90 | 13.90 | -0.71% | 51,262 |
| Jul 8, 2026 | 14.00 | 14.10 | 13.90 | 14.00 | 14.00 | - | 20,191 |
| Jul 7, 2026 | 14.10 | 14.10 | 13.90 | 14.00 | 14.00 | - | 17,563 |
| Jul 6, 2026 | 13.90 | 14.30 | 13.90 | 14.00 | 14.00 | - | 1,057 |
| Jul 3, 2026 | 14.00 | 14.20 | 13.80 | 14.00 | 14.00 | - | 7,329 |
| Jul 2, 2026 | 12.90 | 14.00 | 12.90 | 14.00 | 14.00 | 8.53% | 2,194 |
| Jul 1, 2026 | 12.90 | 13.00 | 12.90 | 12.90 | 12.90 | -0.77% | 9 |
| Jun 30, 2026 | 12.80 | 13.10 | 12.70 | 13.00 | 13.00 | 0.78% | 3,077 |
| Jun 29, 2026 | 12.80 | 12.90 | 12.80 | 12.90 | 12.90 | 0.78% | 707 |
| Jun 26, 2026 | 12.60 | 12.80 | 12.50 | 12.80 | 12.80 | 0.79% | 3,030 |
| Jun 25, 2026 | 12.60 | 12.70 | 12.60 | 12.70 | 12.70 | - | 5,098 |
| Jun 24, 2026 | 12.70 | 12.70 | 12.60 | 12.70 | 12.70 | 0.79% | 3,561 |
| Jun 23, 2026 | 12.50 | 12.70 | 12.50 | 12.60 | 12.60 | - | 5,424 |
| Jun 22, 2026 | 12.50 | 12.60 | 12.50 | 12.60 | 12.60 | - | 613 |
| Jun 19, 2026 | 12.50 | 12.60 | 12.50 | 12.60 | 12.60 | - | 1,494 |
| Jun 18, 2026 | 12.60 | 12.60 | 12.50 | 12.60 | 12.60 | -0.79% | 456 |
| Jun 17, 2026 | 12.50 | 12.70 | 12.50 | 12.70 | 12.70 | 0.79% | 604 |
| Jun 16, 2026 | 12.50 | 12.60 | 12.50 | 12.60 | 12.60 | - | 1,418 |
| Jun 15, 2026 | 12.50 | 12.60 | 12.50 | 12.60 | 12.60 | - | 616 |
| Jun 12, 2026 | 12.70 | 12.70 | 12.50 | 12.60 | 12.60 | - | 605 |
| Jun 11, 2026 | 12.70 | 12.70 | 12.30 | 12.60 | 12.60 | - | 949 |
| Jun 10, 2026 | 12.60 | 12.60 | 12.50 | 12.60 | 12.60 | -0.79% | 1,222 |