RHÖN-KLINIKUM Aktiengesellschaft (FRA:RHK)
Germany · Delayed Price · Currency is EUR 14.60
0.00 (0.00%)
At close: Aug 26, 2026
FRA:RHK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | - | - | - |
| Aug 25, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Aug 24, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Aug 21, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -0.68% | - |
| Aug 20, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Aug 19, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 2.08% | - |
| Aug 18, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -3.36% | - |
| Aug 17, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.67% | 6 |
| Aug 14, 2026 | 14.90 | 15.00 | 14.90 | 15.00 | 15.00 | 1.35% | 150 |
| Aug 13, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 1.37% | - |
| Aug 12, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -0.68% | - |
| Aug 11, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -1.34% | - |
| Aug 10, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 12.03% | - |
| Aug 7, 2026 | 12.60 | 13.30 | 12.60 | 13.30 | 13.30 | 3.91% | 150 |
| Aug 6, 2026 | 12.40 | 12.80 | 12.40 | 12.80 | 12.80 | 1.59% | 30 |
| Aug 5, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Aug 4, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -1.56% | - |
| Aug 3, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.79% | - |
| Jul 31, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -1.55% | - |
| Jul 30, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Jul 29, 2026 | 12.60 | 12.90 | 12.60 | 12.90 | 12.90 | 2.38% | 772 |
| Jul 28, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -1.56% | - |
| Jul 27, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 4.07% | - |
| Jul 24, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -2.38% | - |
| Jul 23, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.80% | - |
| Jul 22, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Jul 21, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -3.10% | - |
| Jul 20, 2026 | 13.10 | 13.10 | 12.90 | 12.90 | 12.90 | -0.77% | 150 |
| Jul 17, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.76% | - |
| Jul 16, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | - |
| Jul 15, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | - |
| Jul 14, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -1.50% | - |
| Jul 13, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -2.92% | - |
| Jul 10, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -0.72% | - |
| Jul 9, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |
| Jul 8, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |
| Jul 7, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 1.47% | - |
| Jul 6, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -2.16% | - |
| Jul 3, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 8.59% | - |
| Jul 2, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.78% | - |
| Jul 1, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.78% | - |
| Jun 30, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.79% | - |
| Jun 29, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 3.25% | - |
| Jun 26, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -2.38% | - |
| Jun 25, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.80% | - |
| Jun 24, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 2.46% | - |
| Jun 23, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -2.40% | - |
| Jun 22, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Jun 19, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Jun 18, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |