Rhoen-Klinikum AG - RHK.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	11.8	11.9	11.9	12	11.8	486
November 06, 2025	12.1	12	12	12.2	12	81
November 05, 2025	11.7	12.1	12.1	12.1	11.7	1,073
November 04, 2025	12.1	12	12	12.1	12	66
November 03, 2025	12.1	12.1	12.1	12.1	12.1	941
October 31, 2025	11.9	12	12	12	11.9	2,234
October 30, 2025	11.8	12	12	12	11.8	3,605
October 29, 2025	11.5	11.9	11.9	11.9	11.5	5,142
October 28, 2025	11.5	11.7	11.7	11.7	11.5	1,217
October 27, 2025	11.5	11.6	11.6	11.6	11.5	1,275
October 24, 2025	11.5	11.7	11.7	11.7	11.5	301
October 23, 2025	11.7	11.7	11.7	11.7	11.7	39
October 22, 2025	11.8	11.6	11.6	11.8	11.6	39
October 21, 2025	11.7	11.7	11.7	11.7	11.7	500
October 20, 2025	11.7	11.8	11.8	11.8	11.7	864
October 17, 2025	11.5	11.7	11.7	11.7	11.5	1,099
October 16, 2025	11.5	11.6	11.6	11.6	11.5	114
October 15, 2025	11.4	11.8	11.8	11.8	11.3	1,367
October 14, 2025	11.5	11.6	11.6	11.8	11.5	2,474
October 13, 2025	11.5	11.8	11.8	11.8	11.5	4
October 10, 2025	11.7	11.7	11.7	11.7	11.7	405
October 09, 2025	11.7	11.7	11.7	11.7	11.7	405
October 08, 2025	11.7	11.7	11.7	11.7	11.7	405
October 07, 2025	11.6	11.7	11.7	11.7	11.6	405
October 06, 2025	11.8	11.7	11.7	11.8	11.5	474
October 03, 2025	11.6	11.6	11.6	11.6	11.6	296
October 02, 2025	11.6	11.7	11.7	11.7	11.6	296
October 01, 2025	11.6	11.7	11.7	11.7	11.6	1,364
September 30, 2025	11.5	11.6	11.6	11.6	11.5	350
September 29, 2025	11.7	11.7	11.7	11.7	11.7	12
September 26, 2025	11.7	11.7	11.7	11.7	11.7	12
September 25, 2025	11.7	11.7	11.7	11.7	11.7	12
September 24, 2025	11.5	11.7	11.7	11.7	11.5	1,088
September 23, 2025	11.4	11.5	11.5	11.6	11.4	470
September 22, 2025	11.5	11.5	11.5	11.5	11.4	2,062
September 19, 2025	11.6	11.6	11.6	11.6	11.6	8
September 18, 2025	11.4	11.5	11.5	11.5	11.4	8
September 17, 2025	11.8	11.6	11.6	11.8	11.6	22
September 16, 2025	11.6	11.6	11.6	11.6	11.6	424
September 15, 2025	11.6	11.6	11.6	11.6	11.6	424
September 12, 2025	11.6	11.7	11.7	11.7	11.6	525
September 11, 2025	11.6	11.7	11.7	11.7	11.6	1,294
September 10, 2025	11.6	11.8	11.8	11.8	11.6	5
September 09, 2025	11.9	11.7	11.7	11.9	11.6	733
September 08, 2025	11.8	11.9	11.9	11.9	11.8	55
September 05, 2025	11.8	11.8	11.8	11.8	11.8	31
September 04, 2025	11.6	11.9	11.9	11.9	11.6	31
September 03, 2025	11.8	12	12	12	11.8	280
September 02, 2025	11.7	12	12	12	11.6	1,882
September 01, 2025	12	12	12	12	12	3,362
August 29, 2025	12	11.9	11.9	12	11.9	44
August 28, 2025	11.9	12	12	12.2	11.8	7,476
August 27, 2025	11.7	11.7	11.7	11.7	11.7	1,692
August 26, 2025	11.8	11.7	11.7	11.8	11.6	1,692
August 25, 2025	11.7	11.8	11.8	11.8	11.7	128
August 22, 2025	11.8	11.8	11.8	11.8	11.8	3,439
August 21, 2025	12	11.9	11.9	12	11.7	3,439
August 20, 2025	11.7	11.9	11.9	11.9	11.7	5,168
August 19, 2025	11.6	11.9	11.9	11.9	11.6	1,696
August 18, 2025	11.7	11.8	11.8	11.8	11.6	69

Rhoen-Klinikum AG (RHK.DE) XETRA