RHÖN-KLINIKUM Aktiengesellschaft (ETR:RHK)
Germany
· Delayed Price · Currency is EUR 12.30
0.00 (0.00%)
Apr 29, 2026, 5:35 PM CET
ETR:RHK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12.20 | 12.30 | 12.20 | 12.30 | 12.30 | 0.82% | 4 |
| Apr 27, 2026 | 12.30 | 12.30 | 12.20 | 12.20 | 12.20 | -1.61% | 683 |
| Apr 24, 2026 | 12.20 | 12.40 | 12.20 | 12.40 | 12.40 | 0.81% | 7 |
| Apr 23, 2026 | 12.20 | 12.30 | 12.20 | 12.30 | 12.30 | - | 71 |
| Apr 22, 2026 | 12.20 | 12.30 | 12.20 | 12.30 | 12.30 | - | 19 |
| Apr 21, 2026 | 12.20 | 12.30 | 12.20 | 12.30 | 12.30 | - | 23 |
| Apr 20, 2026 | 12.20 | 12.30 | 12.20 | 12.30 | 12.30 | 0.82% | 16 |
| Apr 17, 2026 | 12.20 | 12.20 | 12.00 | 12.20 | 12.20 | -0.81% | 2,154 |
| Apr 16, 2026 | 12.30 | 12.30 | 12.20 | 12.30 | 12.30 | -0.81% | 128 |
| Apr 15, 2026 | 12.30 | 12.40 | 12.20 | 12.40 | 12.40 | - | 3,068 |
| Apr 14, 2026 | 12.50 | 12.50 | 12.30 | 12.40 | 12.40 | - | 283 |
| Apr 13, 2026 | 12.30 | 12.50 | 12.30 | 12.40 | 12.40 | - | 464 |
| Apr 10, 2026 | 12.30 | 12.40 | 12.30 | 12.40 | 12.40 | - | 866 |
| Apr 9, 2026 | 12.30 | 12.40 | 12.20 | 12.40 | 12.40 | -0.80% | 1,214 |
| Apr 8, 2026 | 12.40 | 12.60 | 12.30 | 12.50 | 12.50 | 0.81% | 310 |
| Apr 7, 2026 | 12.30 | 12.40 | 12.30 | 12.40 | 12.40 | -0.80% | 1,437 |
| Apr 2, 2026 | 12.30 | 12.60 | 12.30 | 12.50 | 12.50 | - | 1,227 |
| Apr 1, 2026 | 12.50 | 12.50 | 12.40 | 12.50 | 12.50 | 0.81% | 1,061 |
| Mar 31, 2026 | 12.30 | 12.40 | 12.30 | 12.40 | 12.40 | -0.80% | 486 |
| Mar 30, 2026 | 12.60 | 12.60 | 12.30 | 12.50 | 12.50 | 2.46% | 1,264 |
| Mar 27, 2026 | 12.20 | 12.50 | 12.20 | 12.20 | 12.20 | -0.81% | 109 |
| Mar 26, 2026 | 12.50 | 12.60 | 12.20 | 12.30 | 12.30 | -1.60% | 4,116 |
| Mar 25, 2026 | 12.60 | 12.80 | 12.50 | 12.50 | 12.50 | - | 705 |
| Mar 24, 2026 | 12.70 | 12.70 | 12.50 | 12.50 | 12.50 | - | 1,511 |
| Mar 23, 2026 | 12.70 | 12.70 | 12.50 | 12.50 | 12.50 | -2.34% | 499 |
| Mar 20, 2026 | 12.60 | 12.90 | 12.60 | 12.80 | 12.80 | 2.40% | 317 |
| Mar 19, 2026 | 12.80 | 12.80 | 12.50 | 12.50 | 12.50 | -3.85% | 953 |
| Mar 18, 2026 | 13.10 | 13.20 | 13.00 | 13.00 | 13.00 | - | 1,695 |
| Mar 17, 2026 | 13.20 | 13.20 | 13.00 | 13.00 | 13.00 | -0.76% | 71 |
| Mar 16, 2026 | 12.90 | 13.20 | 12.70 | 13.10 | 13.10 | 3.15% | 12,004 |
| Mar 13, 2026 | 13.00 | 13.00 | 12.70 | 12.70 | 12.70 | -3.05% | 3,537 |
| Mar 12, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | - |
| Mar 11, 2026 | 13.20 | 13.30 | 12.90 | 13.10 | 13.10 | 0.77% | 2,661 |
| Mar 10, 2026 | 12.80 | 13.00 | 12.80 | 13.00 | 13.00 | 3.17% | 563 |
| Mar 9, 2026 | 12.70 | 12.80 | 12.60 | 12.60 | 12.60 | -1.56% | 945 |
| Mar 6, 2026 | 12.80 | 12.80 | 12.70 | 12.80 | 12.80 | - | 441 |
| Mar 5, 2026 | 12.60 | 12.80 | 12.60 | 12.80 | 12.80 | 0.79% | 1,282 |
| Mar 4, 2026 | 12.80 | 12.80 | 12.60 | 12.70 | 12.70 | - | 12 |
| Mar 3, 2026 | 12.80 | 12.80 | 12.50 | 12.70 | 12.70 | -2.31% | 5,411 |
| Mar 2, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 8 |
| Feb 27, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Feb 26, 2026 | 13.10 | 13.10 | 12.80 | 13.00 | 13.00 | -0.76% | 1,009 |
| Feb 25, 2026 | 12.90 | 13.20 | 12.90 | 13.10 | 13.10 | - | 15 |
| Feb 24, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.77% | 3 |
| Feb 23, 2026 | 12.80 | 13.10 | 12.80 | 13.00 | 13.00 | -0.76% | 1,320 |
| Feb 20, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.77% | 1 |
| Feb 19, 2026 | 13.10 | 13.10 | 12.80 | 13.00 | 13.00 | -0.76% | 447 |
| Feb 18, 2026 | 12.80 | 13.10 | 12.80 | 13.10 | 13.10 | 0.77% | 199 |
| Feb 17, 2026 | 12.90 | 13.10 | 12.80 | 13.00 | 13.00 | - | 45 |
| Feb 16, 2026 | 12.80 | 13.00 | 12.80 | 13.00 | 13.00 | -1.52% | 1,743 |
| Feb 13, 2026 | 13.00 | 13.20 | 12.90 | 13.20 | 13.20 | 1.54% | 109 |
| Feb 12, 2026 | 12.90 | 13.00 | 12.90 | 13.00 | 13.00 | - | 604 |
| Feb 11, 2026 | 13.20 | 13.20 | 13.00 | 13.00 | 13.00 | -1.52% | 6 |
| Feb 10, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.76% | - |
| Feb 9, 2026 | 13.20 | 13.20 | 12.90 | 13.10 | 13.10 | 0.77% | 7 |
| Feb 6, 2026 | 12.90 | 13.20 | 12.90 | 13.00 | 13.00 | -2.26% | 704 |
| Feb 5, 2026 | 13.00 | 13.30 | 13.00 | 13.30 | 13.30 | 0.76% | 61 |
| Feb 4, 2026 | 13.00 | 13.20 | 12.90 | 13.20 | 13.20 | -0.75% | 4,424 |
| Feb 3, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 1.53% | 1,131 |
| Feb 2, 2026 | 13.10 | 13.20 | 13.00 | 13.10 | 13.10 | -0.76% | 1,092 |
| Jan 30, 2026 | 13.20 | 13.20 | 13.10 | 13.20 | 13.20 | 0.76% | 988 |
| Jan 29, 2026 | 13.10 | 13.20 | 13.00 | 13.10 | 13.10 | - | 84 |
| Jan 28, 2026 | 13.00 | 13.20 | 13.00 | 13.10 | 13.10 | - | 508 |
| Jan 27, 2026 | 13.20 | 13.20 | 13.00 | 13.10 | 13.10 | -0.76% | 344 |
| Jan 26, 2026 | 13.40 | 13.40 | 13.10 | 13.20 | 13.20 | - | 29 |
| Jan 23, 2026 | 13.00 | 13.20 | 13.00 | 13.20 | 13.20 | - | 829 |
| Jan 22, 2026 | 13.00 | 13.20 | 13.00 | 13.20 | 13.20 | - | 77 |
| Jan 21, 2026 | 13.30 | 13.30 | 13.20 | 13.20 | 13.20 | - | 11 |
| Jan 20, 2026 | 13.00 | 13.20 | 13.00 | 13.20 | 13.20 | 0.76% | 35 |
| Jan 19, 2026 | 13.00 | 13.20 | 12.80 | 13.10 | 13.10 | 1.55% | 3,050 |
| Jan 16, 2026 | 12.50 | 13.30 | 12.40 | 12.90 | 12.90 | 1.57% | 7,747 |
| Jan 15, 2026 | 12.60 | 12.80 | 12.60 | 12.70 | 12.70 | 0.79% | 669 |
| Jan 14, 2026 | 12.50 | 12.60 | 12.00 | 12.60 | 12.60 | - | 10,806 |
| Jan 13, 2026 | 12.60 | 12.60 | 12.40 | 12.60 | 12.60 | -2.33% | 431 |
| Jan 12, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Jan 9, 2026 | 13.00 | 13.00 | 12.90 | 12.90 | 12.90 | 0.78% | 1 |
| Jan 8, 2026 | 12.70 | 12.80 | 12.60 | 12.80 | 12.80 | - | 432 |
| Jan 7, 2026 | 12.70 | 12.80 | 12.60 | 12.80 | 12.80 | -0.78% | 1,069 |
| Jan 6, 2026 | 12.80 | 12.90 | 12.40 | 12.90 | 12.90 | -0.77% | 3,390 |
| Jan 5, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.78% | 42 |
| Jan 2, 2026 | 12.70 | 12.90 | 12.70 | 12.90 | 12.90 | 1.57% | 49 |
| Dec 30, 2025 | 13.20 | 13.20 | 12.50 | 12.70 | 12.70 | -1.55% | 3,986 |
| Dec 29, 2025 | 13.20 | 13.20 | 12.70 | 12.90 | 12.90 | -0.77% | 630 |
| Dec 23, 2025 | 12.80 | 13.00 | 12.80 | 13.00 | 13.00 | - | 95 |
| Dec 22, 2025 | 13.10 | 13.20 | 12.90 | 13.00 | 13.00 | -0.76% | 1,635 |
| Dec 19, 2025 | 13.10 | 13.30 | 13.10 | 13.10 | 13.10 | 0.77% | 1,329 |
| Dec 18, 2025 | 13.30 | 13.30 | 12.80 | 13.00 | 13.00 | -0.76% | 447 |
| Dec 17, 2025 | 12.90 | 13.40 | 12.70 | 13.10 | 13.10 | 3.15% | 3,348 |
| Dec 16, 2025 | 12.80 | 12.90 | 12.70 | 12.70 | 12.70 | -0.78% | 3,244 |
| Dec 15, 2025 | 12.90 | 12.90 | 12.80 | 12.80 | 12.80 | - | 4,393 |
| Dec 12, 2025 | 12.50 | 13.10 | 12.50 | 12.80 | 12.80 | 4.92% | 4,717 |
| Dec 11, 2025 | 12.50 | 12.50 | 12.20 | 12.20 | 12.20 | -1.61% | 932 |
| Dec 10, 2025 | 12.40 | 12.60 | 12.40 | 12.40 | 12.40 | - | 1,473 |
| Dec 9, 2025 | 12.60 | 12.70 | 12.40 | 12.40 | 12.40 | -0.80% | 793 |
| Dec 8, 2025 | 12.50 | 12.80 | 12.50 | 12.50 | 12.50 | - | 830 |
| Dec 5, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.81% | 130 |
| Dec 4, 2025 | 12.30 | 12.60 | 12.20 | 12.40 | 12.40 | 0.81% | 8,859 |
| Dec 3, 2025 | 12.20 | 12.60 | 12.20 | 12.30 | 12.30 | 1.65% | 428 |
| Dec 2, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.83% | - |
| Dec 1, 2025 | 12.20 | 12.20 | 12.00 | 12.00 | 12.00 | -1.64% | 1,329 |