RHÖN-KLINIKUM AG (RHK.DE)
XETRA: RHK.DE
· Real-Time Price · USD
15.10
-0.10 (-0.66%)
At close: Apr 17, 2025, 5:29 PM
RHK.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 15.20 | 15.20 | 14.90 | 15.10 | n/a | -0.66% | 147 |
| Apr 16, 2025 | 15.00 | 15.30 | 14.90 | 15.20 | n/a | 0.66% | 1,086 |
| Apr 15, 2025 | 14.90 | 15.20 | 14.90 | 15.10 | n/a | 4.14% | 3,289 |
| Apr 14, 2025 | 14.90 | 14.90 | 14.50 | 14.50 | n/a | -3.97% | 1,625 |
| Apr 11, 2025 | 14.40 | 15.10 | 14.40 | 15.10 | n/a | 0.67% | 49 |
| Apr 10, 2025 | 14.80 | 15.00 | 14.20 | 15.00 | n/a | 5.63% | 2,404 |
| Apr 9, 2025 | 13.80 | 14.20 | 13.70 | 14.20 | n/a | 1.43% | 1,027 |
| Apr 8, 2025 | 14.20 | 14.30 | 13.80 | 14.00 | n/a | -1.41% | 3,472 |
| Apr 7, 2025 | 14.00 | 14.20 | 13.80 | 14.20 | n/a | 2.16% | 4,069 |
| Apr 4, 2025 | 13.90 | 13.90 | 13.80 | 13.90 | n/a | 0.72% | 583 |
| Apr 3, 2025 | 13.60 | 14.00 | 13.60 | 13.80 | n/a | 2.22% | 953 |
| Apr 2, 2025 | 13.30 | 13.50 | 13.30 | 13.50 | n/a | 0.75% | 2,150 |
| Apr 1, 2025 | 12.90 | 13.40 | 12.80 | 13.40 | n/a | 4.69% | 3,448 |
| Mar 31, 2025 | 13.30 | 13.30 | 12.80 | 12.80 | n/a | -3.76% | 619 |
| Mar 28, 2025 | 13.10 | 13.30 | 13.10 | 13.30 | n/a | -2.92% | 349 |
| Mar 27, 2025 | 13.20 | 13.70 | 13.20 | 13.70 | n/a | 3.01% | 1,832 |
| Mar 26, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | n/a | 0.00% | 624 |
| Mar 25, 2025 | 12.80 | 13.30 | 12.80 | 13.30 | n/a | 3.10% | 1,077 |
| Mar 24, 2025 | 13.30 | 13.30 | 12.80 | 12.90 | n/a | -1.53% | 2,373 |
| Mar 21, 2025 | 12.90 | 13.10 | 12.90 | 13.10 | n/a | 0.00% | 187 |