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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 15, 2025	11.5	11.3	11.3	11.5	11.3	543
August 14, 2025	11.7	11.4	11.4	11.7	11.3	8,015
August 13, 2025	11.7	11.9	11.9	12	11.7	50
August 12, 2025	11.8	11.8	11.8	11.8	11.8	692
August 11, 2025	11.9	11.9	11.9	11.9	11.9	692
August 08, 2025	11.7	12	12	12	11.7	692
August 07, 2025	11.7	11.8	11.8	11.8	11.7	414
August 06, 2025	12	12	12	12	12	16
August 05, 2025	11.8	12	12	12	11.8	1,277
August 04, 2025	11.9	12	12	12	11.8	147
August 01, 2025	11.8	12.1	12.1	12.1	11.8	420
July 31, 2025	11.7	11.9	11.9	11.9	11.7	527
July 30, 2025	11.8	12	12	12	11.8	46
July 29, 2025	11.9	11.9	11.9	11.9	11.9	42
July 28, 2025	11.8	12	12	12	11.8	42
July 25, 2025	11.9	11.9	11.9	12	11.9	55
July 24, 2025	11.8	11.8	11.8	11.8	11.8	206
July 23, 2025	12	12	12	12	12	570
July 22, 2025	11.8	12.1	12.1	12.1	11.8	570
July 21, 2025	12	12.1	12.1	12.1	11.9	124
July 18, 2025	12	12	12	12	12	98
July 17, 2025	11.9	11.9	11.9	11.9	11.9	98
July 16, 2025	12	12	12	12	12	162
July 15, 2025	12.1	11.9	11.9	12.1	11.8	676
July 14, 2025	12.2	12.1	12.1	12.3	12.1	2,186
July 11, 2025	11.7	12.1	12.1	12.1	11.7	100
July 10, 2025	11.8	11.9	11.9	11.9	11.7	2,250
July 09, 2025	12	12.1	12.1	12.1	11.9	200
July 08, 2025	12	12	12	12	12	3,762
July 07, 2025	12.1	12	12	12.1	11.6	3,762

Rhoen-Klinikum AG (RHK.DE) XETRA