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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	12.3	12.4	12.4	12.6	12.2	8,859
December 03, 2025	12.2	12.3	12.3	12.6	12.2	428
December 02, 2025	12.1	12.1	12.1	12.1	12.1	1,329
December 01, 2025	12.2	12	12	12.2	12	1,329
November 28, 2025	12	12.2	12.2	12.2	12	95
November 27, 2025	12	12.1	12.1	12.1	12	4,659
November 26, 2025	12.2	12	12	12.2	12	3,293
November 25, 2025	12	12.2	12.2	12.2	12	588
November 24, 2025	12.5	12.2	12.2	12.5	12	548
November 21, 2025	12	12.2	12.2	12.3	12	2,167
November 20, 2025	11.9	12	12	12	11.9	41
November 19, 2025	12.1	12.2	12.2	12.2	12.1	850
November 18, 2025	12	12	12	12.1	12	937
November 17, 2025	12	12.2	12.2	12.2	12	63
November 14, 2025	12.4	12.2	12.2	12.4	12.2	2
November 13, 2025	12.3	12.2	12.2	12.3	12.2	50
November 12, 2025	12.2	12.2	12.2	12.4	12.2	467
November 11, 2025	12.1	12	12	12.2	12	162
November 10, 2025	11.9	12	12	12.1	11.9	487
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

Rhoen-Klinikum AG (RHK.DE) XETRA