RHÖN-KLINIKUM Aktiengesellschaft (FRA:RHK)
Germany · Delayed Price · Currency is EUR 12.20
-0.10 (-0.81%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:RHK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | - | -0.81% | - |
| Jun 2, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.82% | - |
| Jun 1, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -1.61% | - |
| May 29, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 1.64% | - |
| May 28, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.83% | - |
| May 27, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.30 | -0.79% | 133 |
| May 26, 2026 | 12.50 | 12.60 | 12.50 | 12.60 | 12.40 | 1.61% | 133 |
| May 25, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.20 | - | - |
| May 22, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.20 | -0.80% | - |
| May 21, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.30 | - | - |
| May 20, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.30 | -0.79% | - |
| May 19, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.40 | - | - |
| May 18, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.40 | 1.61% | - |
| May 15, 2026 | 12.60 | 12.60 | 12.40 | 12.40 | 12.20 | -0.80% | 80 |
| May 14, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.30 | 1.63% | - |
| May 13, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.10 | -1.60% | - |
| May 12, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.30 | 3.31% | - |
| May 11, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 11.91 | -5.47% | - |
| May 8, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.60 | 0.79% | - |
| May 7, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.50 | 1.60% | - |
| May 6, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.30 | - | - |
| May 5, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.30 | 1.63% | - |
| May 4, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.10 | 0.82% | 120 |
| Apr 30, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.01 | 0.83% | - |
| Apr 29, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 11.91 | - | - |
| Apr 28, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 11.91 | -0.82% | - |
| Apr 27, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.01 | -0.81% | - |
| Apr 24, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.10 | 0.82% | - |
| Apr 23, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.01 | - | - |
| Apr 22, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.01 | -0.81% | - |
| Apr 21, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.10 | 0.82% | - |
| Apr 20, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.01 | -0.81% | - |
| Apr 17, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.10 | - | - |
| Apr 16, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.10 | 0.82% | - |
| Apr 15, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.01 | -1.61% | - |
| Apr 14, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.20 | 0.81% | - |
| Apr 13, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.10 | - | - |
| Apr 10, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.10 | -0.81% | - |
| Apr 9, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.20 | 0.81% | - |
| Apr 8, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.10 | -0.81% | - |
| Apr 7, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.20 | - | - |
| Apr 2, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.20 | - | - |
| Apr 1, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.20 | 0.81% | - |
| Mar 31, 2026 | 12.40 | 12.40 | 12.30 | 12.30 | 12.10 | 0.82% | 15 |
| Mar 30, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.01 | -0.81% | - |
| Mar 27, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.10 | - | - |
| Mar 26, 2026 | 12.40 | 12.40 | 12.30 | 12.30 | 12.10 | -0.81% | 6 |
| Mar 25, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.20 | - | - |
| Mar 24, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.20 | -2.36% | - |
| Mar 23, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.50 | 1.60% | - |