XETRA
EUR
RHÖN-KLINIKUM Aktiengesellschaft (RHK.DE)
14.40
+0.10
(+0.70%)
At close: October 30 at 5:35:39 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
14.30
14.50
14.10
14.40
14.40
784
Oct 29, 2026
14.30
14.30
14.20
14.30
14.30
17
Oct 28, 2026
14.30
14.40
14.30
14.30
14.30
16
Oct 27, 2026
14.70
14.70
14.20
14.30
14.30
1,377
Oct 26, 2026
14.70
14.80
14.50
14.60
14.60
849
Oct 23, 2026
14.70
14.70
14.70
14.70
14.70
13
Oct 22, 2026
14.60
14.60
14.50
14.60
14.60
93
Oct 21, 2026
14.60
14.70
14.60
14.60
14.60
28
Oct 20, 2026
14.40
14.80
14.40
14.80
14.80
62
Oct 19, 2026
14.50
14.50
14.20
14.40
14.40
1,300
Oct 16, 2026
14.40
14.50
14.40
14.50
14.50
37
Oct 15, 2026
14.40
14.40
14.20
14.40
14.40
119
Oct 14, 2026
14.50
14.50
14.30
14.30
14.30
56
Oct 13, 2026
14.50
14.50
14.50
14.50
14.50
-
Oct 12, 2026
14.40
14.50
14.40
14.50
14.50
-
Oct 9, 2026
14.30
14.40
14.20
14.40
14.40
326
Oct 8, 2026
14.30
14.40
14.20
14.40
14.40
111
Oct 7, 2026
14.40
14.40
14.20
14.40
14.40
1
Oct 6, 2026
14.40
14.40
14.30
14.40
14.40
55
Oct 5, 2026
14.40
14.50
14.30
14.40
14.40
59
Oct 2, 2026
14.10
14.60
14.10
14.40
14.40
368
Oct 1, 2026
14.50
14.80
14.30
14.50
14.50
11,972
Sep 30, 2026
14.40
14.80
14.20
14.70
14.70
53,813
Sep 29, 2026
14.30
14.40
14.20
14.40
14.40
606
Sep 28, 2026
14.30
14.40
14.20
14.30
14.30
222
Sep 25, 2026
14.30
14.40
14.20
14.30
14.30
729
Sep 24, 2026
14.30
14.40
14.20
14.30
14.30
50
Sep 23, 2026
14.30
14.40
14.10
14.40
14.40
10,114
Sep 22, 2026
14.40
14.40
14.20
14.30
14.30
20,596
Sep 21, 2026
14.40
14.40
14.30
14.40
14.40
130
Sep 18, 2026
14.30
14.40
14.30
14.30
14.30
1,159
Sep 17, 2026
14.40
14.40
14.30
14.40
14.40
65
Sep 16, 2026
14.40
14.50
14.30
14.40
14.40
617
Sep 15, 2026
14.50
14.50
14.30
14.40
14.40
-
Sep 14, 2026
14.50
14.50
14.30
14.50
14.50
75
Sep 11, 2026
14.60
14.60
14.40
14.50
14.50
1,082
Sep 10, 2026
14.60
14.60
14.50
14.60
14.60
31
Sep 9, 2026
14.60
14.60
14.50
14.60
14.60
144
Sep 8, 2026
14.60
14.60
14.50
14.60
14.60
10,515
Sep 7, 2026
14.60
14.60
14.50
14.60
14.60
706
Sep 4, 2026
14.50
14.60
14.50
14.60
14.60
1,010
Sep 3, 2026
14.50
14.60
14.50
14.60
14.60
622
Sep 2, 2026
14.50
14.80
14.50
14.60
14.60
568
Sep 1, 2026
14.30
14.70
14.30
14.70
14.70
411
Aug 31, 2026
14.40
14.50
14.20
14.30
14.30
1,431
Aug 28, 2026
14.40
14.40
14.30
14.40
14.40
589
Aug 27, 2026
14.50
14.80
14.50
14.70
14.70
235
Aug 26, 2026
14.70
14.80
14.60
14.60
14.60
108
Aug 25, 2026
14.60
14.70
14.60
14.70
14.70
1
Aug 24, 2026
14.80
14.80
14.60
14.70
14.70
362
Aug 21, 2026
14.60
14.70
14.60
14.70
14.70
174
Aug 20, 2026
14.60
14.80
14.60
14.70
14.70
2,474
Aug 19, 2026
14.80
14.80
14.80
14.80
14.80
60
Aug 18, 2026
14.90
14.90
14.60
14.80
14.80
3
Aug 17, 2026
14.90
14.90
14.20
14.60
14.60
20,376
Aug 14, 2026
14.90
15.00
14.80
14.90
14.90
32,075
Aug 13, 2026
14.80
15.00
14.70
15.00
15.00
10,585
Aug 12, 2026
14.80
15.00
14.60
14.90
14.90
32,988
Aug 11, 2026
14.80
14.80
14.60
14.80
14.80
352
Aug 10, 2026
14.90
15.00
14.70
14.80
14.80
30,218
Aug 7, 2026
13.10
15.70
13.10
15.00
15.00
34,303
Aug 6, 2026
12.70
12.90
12.70
12.80
12.80
41,074
Aug 5, 2026
12.90
12.90
12.60
12.60
12.60
822
Aug 4, 2026
12.80
13.00
12.70
12.80
12.80
824
Aug 3, 2026
12.70
13.00
12.70
12.90
12.90
44
Jul 31, 2026
12.70
13.00
12.70
12.90
12.90
66
Jul 30, 2026
12.70
13.00
12.70
12.90
12.90
130
Jul 29, 2026
12.90
13.30
12.90
13.00
13.00
1,940
Jul 28, 2026
12.70
12.90
12.70
12.80
12.80
552
Jul 27, 2026
12.70
12.90
12.60
12.80
12.80
2,131
Jul 24, 2026
12.70
12.90
12.70
12.90
12.90
551
Jul 23, 2026
12.70
12.80
12.70
12.70
12.70
449
Jul 22, 2026
12.70
12.80
12.70
12.80
12.80
55
Jul 21, 2026
12.90
12.90
12.70
12.80
12.80
5,758
Jul 20, 2026
13.20
13.20
13.20
13.20
13.20
-
Jul 17, 2026
13.00
13.20
13.00
13.20
13.20
291
Jul 16, 2026
13.00
13.40
13.00
13.30
13.30
211
Jul 15, 2026
13.20
13.20
13.20
13.20
13.20
60
Jul 14, 2026
13.00
13.30
13.00
13.30
13.30
3
Jul 13, 2026
13.40
13.40
13.20
13.20
13.20
592
Jul 10, 2026
13.80
13.80
13.20
13.50
13.50
1,388
Jul 9, 2026
14.00
14.00
13.80
13.90
13.90
51,262
Jul 8, 2026
14.00
14.10
13.90
14.00
14.00
20,191
Jul 7, 2026
14.10
14.10
13.90
14.00
14.00
17,563
Jul 6, 2026
13.90
14.30
13.90
14.00
14.00
1,057
Jul 3, 2026
14.00
14.20
13.80
14.00
14.00
7,329
Jul 2, 2026
12.90
14.00
12.90
14.00
14.00
2,194
Jul 1, 2026
12.90
13.00
12.90
12.90
12.90
9
Jun 30, 2026
12.80
13.10
12.70
13.00
13.00
3,077
Jun 29, 2026
12.80
12.90
12.80
12.90
12.90
707
Jun 26, 2026
12.60
12.80
12.50
12.80
12.80
3,030
Jun 25, 2026
12.60
12.70
12.60
12.70
12.70
5,098
Jun 24, 2026
12.70
12.70
12.60
12.70
12.70
3,561
Jun 23, 2026
12.50
12.70
12.50
12.60
12.60
5,424
Jun 22, 2026
12.50
12.60
12.50
12.60
12.60
613
Jun 19, 2026
12.50
12.60
12.50
12.60
12.60
1,494
Jun 18, 2026
12.60
12.60
12.50
12.60
12.60
456
Jun 17, 2026
12.50
12.70
12.50
12.70
12.70
604
Jun 16, 2026
12.50
12.60
12.50
12.60
12.60
1,418
Jun 15, 2026
12.50
12.60
12.50
12.60
12.60
616
Jun 12, 2026
12.70
12.70
12.50
12.60
12.60
605
Jun 11, 2026
12.70
12.70
12.30
12.60
12.60
949
Jun 10, 2026
12.60
12.60
12.50
12.60
12.60
1,222
Jun 9, 2026
12.60
12.70
12.50
12.70
12.70
450
Jun 8, 2026
12.40
12.60
12.40
12.50
12.50
1,301
Jun 5, 2026
12.10
12.10
11.90
12.10
12.10
-
Jun 4, 2026
12.20
12.40
12.20
12.40
12.40
46
Jun 3, 2026
12.30
12.30
12.30
12.30
12.30
-
Jun 2, 2026
12.30
12.30
12.10
12.30
12.30
62
Jun 1, 2026
12.30
12.40
12.10
12.40
12.40
695
May 29, 2026
12.40
12.40
12.30
12.30
12.30
53
May 28, 2026
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
May 28, 2026
12.60
12.60
12.50
12.50
12.50
35
May 27, 2026
12.60
12.60
12.50
12.50
12.30
292
May 26, 2026
12.40
12.70
12.40
12.70
12.50
191
May 25, 2026
12.40
12.50
12.30
12.50
12.30
414
May 22, 2026
12.40
12.60
12.40
12.60
12.40
52
May 21, 2026
12.40
12.60
12.40
12.60
12.40
38
May 20, 2026
12.60
12.60
12.60
12.60
12.40
3
May 19, 2026
12.60
12.60
12.40
12.60
12.40
409
May 18, 2026
12.30
12.70
12.30
12.70
12.50
1,968
May 15, 2026
12.40
12.60
12.40
12.60
12.40
74
May 14, 2026
12.60
12.60
12.60
12.60
12.40
-
May 13, 2026
12.40
12.60
12.40
12.60
12.40
174
May 12, 2026
12.30
12.30
12.30
12.30
12.10
106
May 11, 2026
12.30
12.60
12.30
12.60
12.40
1,036
May 8, 2026
12.80
12.80
12.20
12.20
12.00
1,156
May 7, 2026
12.80
12.90
12.50
12.90
12.69
10,357
May 6, 2026
12.80
12.90
12.80
12.90
12.69
644
May 5, 2026
12.70
12.90
12.40
12.60
12.40
2,394
May 4, 2026
12.30
12.60
12.30
12.60
12.40
571
Apr 30, 2026
12.20
12.40
12.10
12.40
12.20
1,431
Apr 29, 2026
12.20
12.30
12.20
12.30
12.10
3
Apr 28, 2026
12.20
12.30
12.20
12.30
12.10
4
Apr 27, 2026
12.30
12.30
12.20
12.20
12.00
683
Apr 24, 2026
12.20
12.40
12.20
12.40
12.20
7
Apr 23, 2026
12.20
12.30
12.20
12.30
12.10
71
Apr 22, 2026
12.20
12.30
12.20
12.30
12.10
19
Apr 21, 2026
12.20
12.30
12.20
12.30
12.10
23
Apr 20, 2026
12.20
12.30
12.20
12.30
12.10
16
Apr 17, 2026
12.20
12.20
12.00
12.20
12.00
2,154
Apr 16, 2026
12.30
12.30
12.20
12.30
12.10
128
Apr 15, 2026
12.30
12.40
12.20
12.40
12.20
3,068
Apr 14, 2026
12.50
12.50
12.30
12.40
12.20
283
Apr 13, 2026
12.30
12.50
12.30
12.40
12.20
464
Apr 10, 2026
12.30
12.40
12.30
12.40
12.20
866
Apr 9, 2026
12.30
12.40
12.20
12.40
12.20
1,214
Apr 8, 2026
12.40
12.60
12.30
12.50
12.30
310
Apr 7, 2026
12.30
12.40
12.30
12.40
12.20
1,437
Apr 2, 2026
12.30
12.60
12.30
12.50
12.30
1,227
Apr 1, 2026
12.50
12.50
12.40
12.50
12.30
1,061
Mar 31, 2026
12.30
12.40
12.30
12.40
12.20
486
Mar 30, 2026
12.60
12.60
12.30
12.50
12.30
1,264
Mar 27, 2026
12.20
12.50
12.20
12.20
12.00
109
Mar 26, 2026
12.50
12.60
12.20
12.30
12.10
4,116
Mar 25, 2026
12.60
12.80
12.50
12.50
12.30
705
Mar 24, 2026
12.70
12.70
12.50
12.50
12.30
1,511
Mar 23, 2026
12.70
12.70
12.50
12.50
12.30
499
Mar 20, 2026
12.60
12.90
12.60
12.80
12.60
317
Mar 19, 2026
12.80
12.80
12.50
12.50
12.30
953
Mar 18, 2026
13.10
13.20
13.00
13.00
12.79
1,695
Mar 17, 2026
13.20
13.20
13.00
13.00
12.79
71
Mar 16, 2026
12.90
13.20
12.70
13.10
12.89
12,004
Mar 13, 2026
13.00
13.00
12.70
12.70
12.50
3,537
Mar 12, 2026
13.10
13.10
13.10
13.10
12.89
-
Mar 11, 2026
13.20
13.30
12.90
13.10
12.89
2,661
Mar 10, 2026
12.80
13.00
12.80
13.00
12.79
563
Mar 9, 2026
12.70
12.80
12.60
12.60
12.40
945
Mar 6, 2026
12.80
12.80
12.70
12.80
12.60
441
Mar 5, 2026
12.60
12.80
12.60
12.80
12.60
1,282
Mar 4, 2026
12.80
12.80
12.60
12.70
12.50
12
Mar 3, 2026
12.80
12.80
12.50
12.70
12.50
5,411
Mar 2, 2026
13.00
13.00
13.00
13.00
12.79
8
Feb 27, 2026
13.00
13.00
13.00
13.00
12.79
-
Feb 26, 2026
13.10
13.10
12.80
13.00
12.79
-
Feb 25, 2026
12.90
13.20
12.90
13.10
12.89
-
Feb 24, 2026
13.10
13.10
13.10
13.10
12.89
3
Feb 23, 2026
12.80
13.10
12.80
13.00
12.79
1,320
Feb 20, 2026
13.10
13.10
13.10
13.10
12.89
1
Feb 19, 2026
13.10
13.10
12.80
13.00
12.79
447
Feb 18, 2026
12.80
13.10
12.80
13.10
12.89
199
Feb 17, 2026
12.90
13.10
12.80
13.00
12.79
45
Feb 16, 2026
12.80
13.00
12.80
13.00
12.79
1,743
Feb 13, 2026
13.00
13.20
12.90
13.20
12.99
109
Feb 12, 2026
12.90
13.00
12.90
13.00
12.79
604
Feb 11, 2026
13.20
13.20
13.00
13.00
12.79
6
Feb 10, 2026
13.20
13.20
13.20
13.20
12.99
-
Feb 9, 2026
13.20
13.20
12.90
13.10
12.89
7
Feb 6, 2026
12.90
13.20
12.90
13.00
12.79
704
Feb 5, 2026
13.00
13.30
13.00
13.30
13.09
61
Feb 4, 2026
13.00
13.20
12.90
13.20
12.99
4,424
Feb 3, 2026
13.30
13.30
13.30
13.30
13.09
1,131
Feb 2, 2026
13.10
13.20
13.00
13.10
12.89
3,039
Jan 30, 2026
13.20
13.20
13.10
13.20
12.99
988
Jan 29, 2026
13.10
13.20
13.00
13.10
12.89
84
Jan 28, 2026
13.00
13.20
13.00
13.10
12.89
508
Jan 27, 2026
13.20
13.20
13.00
13.10
12.89
344
Jan 26, 2026
13.40
13.40
13.10
13.20
12.99
29
Jan 23, 2026
13.00
13.20
13.00
13.20
12.99
829
Jan 22, 2026
13.00
13.20
13.00
13.20
12.99
77
Jan 21, 2026
13.30
13.30
13.20
13.20
12.99
11
Jan 20, 2026
13.00
13.20
13.00
13.20
12.99
225
Jan 19, 2026
13.00
13.20
12.80
13.10
12.89
3,050
Jan 16, 2026
12.50
13.30
12.40
12.90
12.69
7,747
Jan 15, 2026
12.60
12.80
12.60
12.70
12.50
669
Jan 14, 2026
12.50
12.60
12.00
12.60
12.40
10,806
Jan 13, 2026
12.60
12.60
12.40
12.60
12.40
431
Jan 12, 2026
12.90
12.90
12.90
12.90
12.69
-
Jan 9, 2026
13.00
13.00
12.90
12.90
12.69
1
Jan 8, 2026
12.70
12.80
12.60
12.80
12.60
432
Jan 7, 2026
12.70
12.80
12.60
12.80
12.60
1,069
Jan 6, 2026
12.80
12.90
12.40
12.90
12.69
3,390
Jan 5, 2026
13.00
13.00
13.00
13.00
12.79
42
Jan 2, 2026
12.70
12.90
12.70
12.90
12.69
49
Dec 30, 2025
13.20
13.20
12.50
12.70
12.50
3,986
Dec 29, 2025
13.20
13.20
12.70
12.90
12.69
630
Dec 23, 2025
12.80
13.00
12.80
13.00
12.79
95
Dec 22, 2025
13.10
13.20
12.90
13.00
12.79
1,635
Dec 19, 2025
13.10
13.30
13.10
13.10
12.89
1,329
Dec 18, 2025
13.30
13.30
12.80
13.00
12.79
447
Dec 17, 2025
12.90
13.40
12.70
13.10
12.89
3,348
Dec 16, 2025
12.80
12.90
12.70
12.70
12.50
3,444
Dec 15, 2025
12.90
12.90
12.80
12.80
12.60
4,393
Dec 12, 2025
12.50
13.10
12.50
12.80
12.60
4,717
Dec 11, 2025
12.50
12.50
12.20
12.20
12.00
932
Dec 10, 2025
12.40
12.60
12.40
12.40
12.20
1,473
Dec 9, 2025
12.60
12.70
12.40
12.40
12.20
793
Dec 8, 2025
12.50
12.80
12.50
12.50
12.30
830
Dec 5, 2025
12.50
12.50
12.50
12.50
12.30
130
Dec 4, 2025
12.30
12.60
12.20
12.40
12.20
8,859
Dec 3, 2025
12.20
12.60
12.20
12.30
12.10
428
Dec 2, 2025
12.10
12.10
12.10
12.10
11.91
-
Dec 1, 2025
12.20
12.20
12.00
12.00
11.81
1,329
Nov 28, 2025
12.00
12.20
12.00
12.20
12.00
95
Nov 27, 2025
12.00
12.10
12.00
12.10
11.91
4,659
Nov 26, 2025
12.20
12.20
12.00
12.00
11.81
3,293
Nov 25, 2025
12.00
12.20
12.00
12.20
12.00
588
Nov 24, 2025
12.50
12.50
12.00
12.20
12.00
548
Nov 21, 2025
12.00
12.30
12.00
12.20
12.00
2,167
Nov 20, 2025
11.90
12.00
11.90
12.00
11.81
41
Nov 19, 2025
12.10
12.20
12.10
12.20
12.00
850
Nov 18, 2025
12.00
12.10
12.00
12.00
11.81
937
Nov 17, 2025
12.00
12.20
12.00
12.20
12.00
63
Nov 14, 2025
12.40
12.40
12.20
12.20
12.00
2
Nov 13, 2025
12.30
12.30
12.20
12.20
12.00
50
Nov 12, 2025
12.20
12.40
12.20
12.20
12.00
467
Nov 11, 2025
12.10
12.20
12.00
12.00
11.81
162
Nov 10, 2025
11.90
12.10
11.90
12.00
11.81
487
Nov 7, 2025
11.80
12.00
11.80
11.90
11.71
486
Nov 6, 2025
12.10
12.20
12.00
12.00
11.81
81
Nov 5, 2025
11.70
12.10
11.70
12.10
11.91
1,073
Nov 4, 2025
12.10
12.10
12.00
12.00
11.81
66
Nov 3, 2025
12.10
12.10
12.10
12.10
11.91
941
Oct 31, 2025
11.90
12.00
11.90
12.00
11.81
2,234
Oct 30, 2025
11.80
12.00
11.80
12.00
11.81
3,605
