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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	13.1	13.1	13.1	13.1	13.1	1
February 19, 2026	13.1	13	13	13.1	12.8	447
February 18, 2026	12.8	13.1	13.1	13.1	12.8	199
February 17, 2026	12.9	13	13	13.1	12.8	45
February 16, 2026	12.8	13	13	13	12.8	1,743
February 13, 2026	13	13.2	13.2	13.2	12.9	109
February 12, 2026	12.9	13	13	13	12.9	604
February 11, 2026	13.2	13	13	13.2	13	6
February 10, 2026	13.2	13.2	13.2	13.2	13.2	0
February 09, 2026	13.2	13.1	13.1	13.2	12.9	7
February 06, 2026	12.9	13	13	13.2	12.9	704
February 05, 2026	13	13.3	13.3	13.3	13	61
February 04, 2026	13	13.2	13.2	13.2	12.9	4,424
February 03, 2026	13.3	13.3	13.3	13.3	13.3	1,131
February 02, 2026	13.1	13.1	13.1	13.2	13	1,092
January 30, 2026	13.2	13.2	13.2	13.2	13.1	988
January 29, 2026	13.1	13.1	13.1	13.2	13	84
January 28, 2026	13	13.1	13.1	13.2	13	508
January 27, 2026	13.2	13.1	13.1	13.2	13	344
January 26, 2026	13.4	13.2	13.2	13.4	13.1	29
January 23, 2026	13	13.2	13.2	13.2	13	829
January 22, 2026	13	13.2	13.2	13.2	13	77
January 21, 2026	13.3	13.2	13.2	13.3	13.2	11
January 20, 2026	13	13.2	13.2	13.2	13	225
January 19, 2026	13	13.1	13.1	13.2	12.8	3,050
January 16, 2026	12.5	12.9	12.9	13.3	12.4	7,747
January 15, 2026	12.6	12.7	12.7	12.8	12.6	669
January 14, 2026	12.5	12.6	12.6	12.6	12	10,806
January 13, 2026	12.6	12.6	12.6	12.6	12.4	431
January 12, 2026	12.9	12.9	12.9	12.9	12.9	1
January 09, 2026	13	12.9	12.9	13	12.9	1
January 08, 2026	12.7	12.8	12.8	12.8	12.6	432
January 07, 2026	12.7	12.8	12.8	12.8	12.6	1,069
January 06, 2026	12.8	12.9	12.9	12.9	12.4	3,390
January 05, 2026	13	13	13	13	13	42
January 02, 2026	12.7	12.9	12.9	12.9	12.7	49
December 30, 2025	13.2	12.7	12.7	13.2	12.5	3,986
December 29, 2025	13.2	12.9	12.9	13.2	12.7	630
December 23, 2025	12.8	13	13	13	12.8	95
December 22, 2025	13.1	13	13	13.2	12.9	1,635
December 19, 2025	13.1	13.1	13.1	13.3	13.1	1,329
December 18, 2025	13.3	13	13	13.3	12.8	447
December 17, 2025	12.9	13.1	13.1	13.4	12.7	3,348
December 16, 2025	12.8	12.7	12.7	12.9	12.7	3,444
December 15, 2025	12.9	12.8	12.8	12.9	12.8	4,393
December 12, 2025	12.5	12.8	12.8	13.1	12.5	4,717
December 11, 2025	12.5	12.2	12.2	12.5	12.2	932
December 10, 2025	12.4	12.4	12.4	12.6	12.4	1,473
December 09, 2025	12.6	12.4	12.4	12.7	12.4	793
December 08, 2025	12.5	12.5	12.5	12.8	12.5	830
December 05, 2025	12.5	12.5	12.5	12.5	12.5	130
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

Rhoen-Klinikum AG (RHK.DE) XETRA