RHÖN-KLINIKUM Aktiengesellschaft (FRA:RHK)
Germany · Delayed Price · Currency is EUR 11.50
-0.20 (-1.71%)
At close: Oct 17, 2025
FRA:RHK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.87% | 300 |
| Oct 22, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.86% | 300 |
| Oct 21, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.85% | 300 |
| Oct 20, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 1.74% | 300 |
| 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% | 40 |
| Oct 15, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -1.71% | 40 |
| Oct 14, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | 40 |
| Oct 13, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | 40 |
| Oct 10, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | 40 |
| Oct 9, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 1.74% | 40 |
| Oct 8, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.86% | 40 |
| Oct 7, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Oct 6, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.85% | 54 |
| Oct 3, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | 100 |
| Oct 2, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.86% | - |
| Oct 1, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | 227 |
| Sep 30, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Sep 29, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | 23 |
| Sep 26, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.85% | 1,110 |
| Sep 25, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Sep 24, 2025 | 11.50 | 11.70 | 11.50 | 11.70 | 11.70 | 2.63% | 229 |
| Sep 23, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -1.72% | 2 |
| Sep 22, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.87% | 2 |
| Sep 19, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 2 |
| Sep 18, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 2 |
| Sep 17, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 50 |
| Sep 16, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 50 |
| Sep 15, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 50 |
| Sep 12, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.86% | 400 |
| Sep 11, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.87% | 400 |
| Sep 10, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -1.71% | 400 |
| Sep 9, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 1.74% | 400 |
| Sep 8, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -1.71% | 400 |
| Sep 5, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -0.85% | 400 |
| Sep 4, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.84% | 400 |
| Sep 3, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.85% | 400 |
| Sep 2, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 1.72% | 400 |
| Sep 1, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.85% | 400 |
| Aug 29, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 3.54% | 400 |
| Aug 28, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.88% | 400 |
| Aug 27, 2025 | 11.50 | 11.60 | 11.40 | 11.40 | 11.40 | -2.56% | 400 |
| Aug 26, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.86% | 1,320 |
| Aug 25, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | 1,320 |
| Aug 22, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.85% | 1,320 |
| Aug 21, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -0.85% | 1,320 |
| Aug 20, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 1.72% | 650 |
| Aug 19, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 2.65% | 650 |
| Aug 18, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.88% | 650 |
| Aug 15, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.88% | 650 |