RHÖN-KLINIKUM Aktiengesellschaft (ETR:RHK)
Germany · Delayed Price · Currency is EUR 14.40
-0.10 (-0.69%)
Oct 2, 2026, 5:35 PM CET
ETR:RHK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 2, 2026 | 14.50 | 14.80 | 14.50 | 14.60 | 14.60 | -0.68% | 568 |
| Sep 1, 2026 | 14.30 | 14.70 | 14.30 | 14.70 | 14.70 | 2.80% | 411 |
| Aug 31, 2026 | 14.40 | 14.50 | 14.20 | 14.30 | 14.30 | -0.69% | 1,431 |
| Aug 28, 2026 | 14.40 | 14.40 | 14.30 | 14.40 | 14.40 | -2.04% | 589 |
| Aug 27, 2026 | 14.50 | 14.80 | 14.50 | 14.70 | 14.70 | 0.68% | 235 |
| Aug 26, 2026 | 14.70 | 14.80 | 14.60 | 14.60 | 14.60 | -0.68% | 108 |
| Aug 25, 2026 | 14.60 | 14.70 | 14.60 | 14.70 | 14.70 | - | 1 |
| Aug 24, 2026 | 14.80 | 14.80 | 14.60 | 14.70 | 14.70 | - | 362 |
| Aug 21, 2026 | 14.60 | 14.70 | 14.60 | 14.70 | 14.70 | - | 174 |
| Aug 20, 2026 | 14.60 | 14.80 | 14.60 | 14.70 | 14.70 | -0.68% | 2,474 |
| 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 |