RHÖN-KLINIKUM Aktiengesellschaft (FRA:RHK)
Germany · Delayed Price · Currency is EUR 11.70
+0.20 (1.74%)
Last updated: Sep 9, 2025, 8:01 AM CET
FRA:RHK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | - | 1.74% | 400 |
| Sep 8, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | - | -1.71% | 400 |
| Sep 5, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | - | -0.85% | 400 |
| Sep 4, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | - | -0.84% | - |
| Sep 3, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | - | 0.85% | 400 |
| Sep 2, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | - | 1.72% | 400 |
| Sep 1, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | - | -0.85% | 400 |
| Aug 29, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | - | 3.54% | 400 |
| Aug 28, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | - | -0.88% | 400 |
| Aug 27, 2025 | 11.50 | 11.60 | 11.40 | 11.40 | - | -2.56% | 400 |
| Aug 26, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | - | 0.86% | - |
| Aug 25, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | - | - | - |
| Aug 22, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | - | -0.85% | 1,320 |
| Aug 21, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | - | -0.85% | 1,320 |
| Aug 20, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | - | 1.72% | 650 |
| Aug 19, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | - | 2.65% | 650 |
| Aug 18, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | - | -0.88% | 650 |
| Aug 15, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | - | 0.88% | 650 |
| Aug 14, 2025 | 11.90 | 11.90 | 11.30 | 11.30 | - | -4.24% | 650 |
| Aug 13, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | - | - | 1,000 |
| Aug 12, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | - | -0.84% | 1,000 |
| Aug 11, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | - | 0.85% | 1,000 |
| Aug 8, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | - | -0.84% | 1,000 |
| Aug 7, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | - | 1.71% | 1,000 |
| Aug 6, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | - | -0.85% | 1,000 |
| Aug 5, 2025 | 11.90 | 11.90 | 11.80 | 11.80 | - | -1.67% | 1,000 |
| Aug 4, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | - | 1.69% | 25 |
| Aug 1, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | - | -0.84% | 25 |
| Jul 31, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | - | - | - |
| Jul 30, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | - | 0.85% | 25 |
| Jul 29, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | - | - | 25 |
| Jul 28, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | - | - | 25 |
| Jul 25, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | - | -0.84% | 25 |
| Jul 24, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | - | 0.85% | - |
| Jul 23, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | - | -0.84% | 25 |
| Jul 22, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | - | 0.85% | - |
| Jul 21, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | - | -0.84% | 25 |
| Jul 18, 2025 | 11.80 | 11.90 | 11.80 | 11.90 | - | -1.65% | 25 |
| Jul 17, 2025 | 11.70 | 12.10 | 11.70 | 12.10 | - | 4.31% | 200 |
| Jul 16, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | - | -1.69% | 133 |
| Jul 15, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | - | -0.84% | 133 |
| Jul 14, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | - | 1.71% | 133 |
| Jul 11, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | - | -1.68% | 133 |
| Jul 10, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | - | 0.85% | 133 |
| Jul 9, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | - | 0.85% | - |
| Jul 8, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | - | -3.31% | 133 |
| Jul 7, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | - | - | 133 |
| Jul 4, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | - | - | 133 |
| Jul 3, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | - | 1.68% | - |
| Jul 2, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | - | - | - |