RHÖN-KLINIKUM Aktiengesellschaft (FRA:RHK)
Germany · Delayed Price · Currency is EUR 13.10
+0.10 (0.77%)
Last updated: Dec 22, 2025, 8:07 AM CET
FRA:RHK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | - | 0.77% | - |
| Dec 19, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Dec 18, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 2.36% | - |
| Dec 17, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.78% | - |
| Dec 16, 2025 | 12.70 | 12.80 | 12.70 | 12.80 | 12.80 | 0.79% | 150 |
| Dec 15, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 4.96% | - |
| Dec 12, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.82% | - |
| Dec 11, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |
| Dec 10, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -2.40% | - |
| Dec 9, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Dec 8, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.81% | - |
| Dec 5, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.80% | - |
| Dec 4, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Dec 3, 2025 | 12.10 | 12.50 | 12.10 | 12.50 | 12.50 | 3.31% | 400 |
| Dec 2, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| Dec 1, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| Nov 28, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 2.54% | 189 |
| Nov 27, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -3.28% | - |
| Nov 26, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.83% | - |
| Nov 25, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -1.63% | - |
| Nov 24, 2025 | 12.00 | 12.30 | 12.00 | 12.30 | 12.30 | 0.82% | 1,000 |
| Nov 21, 2025 | 11.90 | 12.20 | 11.90 | 12.20 | 12.20 | 1.67% | 150 |
| Nov 20, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.83% | - |
| Nov 19, 2025 | 12.00 | 12.10 | 12.00 | 12.10 | 12.10 | - | 333 |
| Nov 18, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| Nov 17, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| Nov 14, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| Nov 13, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.83% | - |
| Nov 12, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Nov 11, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.84% | - |
| Nov 10, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | - |
| Nov 7, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | - |
| Nov 6, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | - |
| Nov 5, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.83% | - |
| Nov 4, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Nov 3, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Oct 31, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 1.69% | - |
| Oct 30, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.85% | - |
| Oct 29, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 1.74% | - |
| Oct 28, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -1.71% | - |
| Oct 27, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Oct 24, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.86% | - |
| Oct 23, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.87% | - |
| Oct 22, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.86% | - |
| Oct 21, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.85% | - |
| Oct 20, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 1.74% | - |
| Oct 17, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -1.71% | 300 |
| Oct 16, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 1.74% | - |
| Oct 15, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -1.71% | - |
| Oct 14, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |