RHÖN-KLINIKUM Aktiengesellschaft (FRA:RHKU)
Germany · Delayed Price · Currency is EUR 5.80
-0.05 (-0.85%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:RHKU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | - | -0.85% | - |
| Jun 2, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.86% | - |
| Jun 1, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -1.69% | - |
| May 29, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 2.67% | - |
| May 28, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.75 | -2.52% | - |
| May 27, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.90 | - | - |
| May 26, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.90 | 0.85% | - |
| May 25, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.85 | - | - |
| May 22, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.85 | -0.84% | - |
| May 21, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.90 | - | - |
| May 20, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.90 | -0.83% | - |
| May 19, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.94 | - | - |
| May 18, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.94 | - | - |
| May 15, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.94 | 0.84% | - |
| May 14, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.90 | 1.71% | - |
| May 13, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.80 | -1.68% | - |
| May 12, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.90 | 3.48% | - |
| May 11, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.70 | -5.74% | - |
| May 8, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.04 | 0.83% | - |
| May 7, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 5.99 | 1.68% | - |
| May 6, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.90 | - | - |
| May 5, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.90 | 1.71% | - |
| May 4, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.80 | 4.46% | - |
| Apr 30, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.55 | -2.61% | - |
| Apr 29, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.70 | - | - |
| Apr 28, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.70 | -0.86% | - |
| Apr 27, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.75 | -0.85% | - |
| Apr 24, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.80 | 0.86% | - |
| Apr 23, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.75 | 3.57% | - |
| Apr 22, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.55 | -4.27% | - |
| Apr 21, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.80 | 0.86% | - |
| Apr 20, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.75 | -0.85% | - |
| Apr 17, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.80 | - | - |
| Apr 16, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.80 | 0.86% | - |
| Apr 15, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.75 | 1.75% | - |
| Apr 14, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.65 | -1.72% | - |
| Apr 13, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.75 | 2.65% | - |
| Apr 10, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.60 | -4.24% | - |
| Apr 9, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.85 | 8.26% | - |
| Apr 8, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.40 | -6.03% | - |
| Apr 7, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.75 | -1.69% | - |
| Apr 2, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.85 | 2.61% | - |
| Apr 1, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.70 | -0.86% | - |
| Mar 31, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.75 | 2.65% | - |
| Mar 30, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.60 | -3.42% | - |
| Mar 27, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.80 | -0.85% | - |
| Mar 26, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.85 | 1.72% | - |
| Mar 25, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.75 | - | - |
| Mar 24, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.75 | -1.69% | - |
| Mar 23, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.85 | -0.84% | - |