RHÖN-KLINIKUM Aktiengesellschaft (ETR:RHK)
Germany · Delayed Price · Currency is EUR 13.10
+0.30 (2.34%)
Jul 29, 2026, 3:02 PM CET
ETR:RHK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 9, 2026 | 12.60 | 12.70 | 12.50 | 12.70 | 12.70 | 1.60% | 450 |
| Jun 8, 2026 | 12.40 | 12.60 | 12.40 | 12.50 | 12.50 | 3.31% | 1,301 |
| Jun 5, 2026 | 12.10 | 12.10 | 11.90 | 12.10 | 12.10 | -2.42% | 422 |
| Jun 4, 2026 | 12.20 | 12.40 | 12.20 | 12.40 | 12.40 | 0.81% | 46 |
| Jun 3, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Jun 2, 2026 | 12.30 | 12.30 | 12.10 | 12.30 | 12.30 | -0.81% | 62 |
| Jun 1, 2026 | 12.30 | 12.40 | 12.10 | 12.40 | 12.40 | 0.81% | 693 |
| May 29, 2026 | 12.40 | 12.40 | 12.30 | 12.30 | 12.30 | -1.60% | 53 |
| May 28, 2026 | 12.60 | 12.60 | 12.50 | 12.50 | 12.50 | 1.63% | 35 |
| May 27, 2026 | 12.60 | 12.60 | 12.50 | 12.50 | 12.30 | -1.57% | 292 |
| May 26, 2026 | 12.40 | 12.70 | 12.40 | 12.70 | 12.50 | 1.60% | 191 |
| May 25, 2026 | 12.40 | 12.50 | 12.30 | 12.50 | 12.30 | -0.79% | 414 |
| May 22, 2026 | 12.40 | 12.60 | 12.40 | 12.60 | 12.40 | - | 52 |
| May 21, 2026 | 12.40 | 12.60 | 12.40 | 12.60 | 12.40 | - | 38 |
| May 20, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.40 | - | 3 |
| May 19, 2026 | 12.60 | 12.60 | 12.40 | 12.60 | 12.40 | -0.79% | 409 |