RHÖN-KLINIKUM Aktiengesellschaft (FRA:RHK)
Germany · Delayed Price · Currency is EUR 13.10
-0.10 (-0.76%)
Last updated: Jan 28, 2026, 8:00 AM CET
FRA:RHK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.77% | - |
| Jan 29, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.76% | - |
| Jan 28, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.76% | - |
| Jan 27, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Jan 26, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.76% | - |
| Jan 23, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.76% | - |
| Jan 22, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Jan 21, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.76% | - |
| Jan 20, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 3.15% | - |
| Jan 19, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -3.05% | - |
| Jan 16, 2026 | 12.50 | 13.10 | 12.50 | 13.10 | 13.10 | 6.50% | 788 |
| Jan 15, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -1.60% | - |
| Jan 14, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.81% | - |
| Jan 13, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -3.13% | - |
| Jan 12, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 1.59% | 562 |
| Jan 9, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.79% | - |
| Jan 8, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.78% | - |
| Jan 7, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.78% | - |
| Jan 6, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.78% | - |
| Jan 5, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 1.59% | - |
| Jan 2, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -1.56% | - |
| Dec 30, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.78% | - |
| Dec 29, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Dec 23, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -1.53% | - |
| Dec 22, 2025 | 13.10 | 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 | - | - |