RHÖN-KLINIKUM Aktiengesellschaft (VIE:RHK)
Austria · Delayed Price · Currency is EUR 14.50
0.00 (0.00%)
At close: Oct 8, 2026
VIE:RHK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 14.50 | 14.50 | 14.40 | 14.50 | 14.50 | - | - |
| Oct 7, 2026 | 14.40 | 14.50 | 14.40 | 14.50 | 14.50 | - | - |
| Oct 6, 2026 | 14.60 | 14.60 | 14.40 | 14.50 | 14.50 | 0.69% | - |
| Oct 5, 2026 | 14.40 | 14.50 | 14.40 | 14.40 | 14.40 | -0.69% | - |
| Oct 2, 2026 | 14.60 | 14.60 | 14.40 | 14.50 | 14.50 | - | - |
| Oct 1, 2026 | 14.60 | 14.60 | 14.50 | 14.50 | 14.50 | -0.68% | - |
| Sep 30, 2026 | 14.30 | 14.70 | 14.30 | 14.60 | 14.60 | 1.39% | - |
| Sep 29, 2026 | 14.30 | 14.40 | 14.30 | 14.40 | 14.40 | - | - |
| Sep 28, 2026 | 14.30 | 14.40 | 14.30 | 14.40 | 14.40 | - | - |
| Sep 25, 2026 | 14.30 | 14.40 | 14.30 | 14.40 | 14.40 | - | - |
| Sep 24, 2026 | 14.30 | 14.40 | 14.30 | 14.40 | 14.40 | - | - |
| Sep 23, 2026 | 14.30 | 14.40 | 14.30 | 14.40 | 14.40 | - | - |
| Sep 22, 2026 | 14.40 | 14.40 | 14.30 | 14.40 | 14.40 | - | - |
| Sep 21, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | - |
| Sep 18, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.69% | - |
| Sep 17, 2026 | 14.40 | 14.50 | 14.40 | 14.50 | 14.50 | 0.69% | - |
| Sep 16, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | - |
| Sep 15, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | - |
| Sep 14, 2026 | 14.50 | 14.50 | 14.40 | 14.40 | 14.40 | -0.69% | - |
| Sep 11, 2026 | 14.40 | 14.60 | 14.40 | 14.50 | 14.50 | -0.68% | - |
| Sep 10, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.69% | - |
| Sep 9, 2026 | 14.50 | 14.60 | 14.50 | 14.50 | 14.50 | -0.68% | - |
| Sep 8, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Sep 7, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Sep 4, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Sep 3, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Sep 2, 2026 | 14.70 | 14.70 | 14.60 | 14.60 | 14.60 | - | - |
| Sep 1, 2026 | 14.50 | 14.60 | 14.40 | 14.60 | 14.60 | 1.39% | - |
| Aug 31, 2026 | 14.40 | 14.50 | 14.30 | 14.40 | 14.40 | - | - |
| Aug 28, 2026 | 14.50 | 14.50 | 14.30 | 14.40 | 14.40 | -2.04% | - |
| Aug 27, 2026 | 14.50 | 14.70 | 14.50 | 14.70 | 14.70 | 0.68% | - |
| Aug 26, 2026 | 14.40 | 14.60 | 14.40 | 14.60 | 14.60 | -0.68% | - |
| Aug 25, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Aug 24, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Aug 21, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Aug 20, 2026 | 14.80 | 14.80 | 14.70 | 14.70 | 14.70 | - | - |
| Aug 19, 2026 | 14.80 | 14.80 | 14.70 | 14.70 | 14.70 | - | - |
| Aug 18, 2026 | 14.70 | 14.80 | 14.70 | 14.70 | 14.70 | 0.68% | - |
| Aug 17, 2026 | 14.80 | 14.80 | 14.50 | 14.60 | 14.60 | -2.01% | - |
| Aug 14, 2026 | 15.00 | 15.00 | 14.90 | 14.90 | 14.90 | 0.68% | - |
| Aug 13, 2026 | 14.80 | 14.90 | 14.80 | 14.80 | 14.80 | - | - |
| Aug 12, 2026 | 14.70 | 14.90 | 14.70 | 14.80 | 14.80 | 0.68% | - |
| Aug 11, 2026 | 14.40 | 14.70 | 14.40 | 14.70 | 14.70 | -0.68% | - |
| Aug 10, 2026 | 14.90 | 14.90 | 14.80 | 14.80 | 14.80 | -0.67% | - |
| Aug 7, 2026 | 13.30 | 15.20 | 13.30 | 14.90 | 14.90 | 17.32% | 342 |
| Aug 6, 2026 | 12.80 | 12.90 | 12.70 | 12.70 | 12.70 | -0.78% | - |
| Aug 5, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.79% | - |
| Aug 4, 2026 | 12.80 | 13.00 | 12.70 | 12.70 | 12.70 | -0.78% | - |
| Aug 3, 2026 | 12.80 | 12.90 | 12.80 | 12.80 | 12.80 | - | - |
| Jul 31, 2026 | 12.90 | 12.90 | 12.80 | 12.80 | 12.80 | -0.78% | - |