IOB - Delayed Quote • EUR
Rheinmetall AG (0NI1.IL)
At close: 5:54 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 |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 514.40 | 519.40 | 505.60 | 514.90 | 514.90 | 43,332 |
| Apr 22, 2024 | 510.90 | 514.00 | 499.80 | 508.20 | 508.20 | 177,203 |
| Apr 19, 2024 | 509.30 | 519.20 | 500.00 | 505.20 | 505.20 | 80,382 |
| Apr 18, 2024 | 529.90 | 536.40 | 495.60 | 511.60 | 511.60 | 246,938 |
| Apr 17, 2024 | 539.10 | 546.80 | 510.00 | 532.10 | 532.10 | 56,102 |
| Apr 16, 2024 | 543.50 | 555.40 | 532.80 | 542.40 | 542.40 | 57,572 |
| Apr 15, 2024 | 550.60 | 557.80 | 535.80 | 549.60 | 549.60 | 145,512 |
| Apr 12, 2024 | 537.30 | 548.40 | 533.00 | 544.00 | 544.00 | 130,211 |
| Apr 11, 2024 | 525.30 | 536.00 | 518.60 | 532.60 | 532.60 | 91,248 |
| Apr 10, 2024 | 528.40 | 539.00 | 514.00 | 526.40 | 526.40 | 96,388 |
| Apr 9, 2024 | 567.60 | 588.80 | 490.10 | 525.40 | 525.40 | 245,844 |
| Apr 8, 2024 | 536.10 | 560.61 | 532.60 | 556.10 | 556.10 | 172,193 |
| Apr 5, 2024 | 534.80 | 540.40 | 525.40 | 537.20 | 537.20 | 64,839 |
| Apr 4, 2024 | 535.00 | 538.40 | 526.60 | 536.20 | 536.20 | 99,146 |
| Apr 3, 2024 | 533.30 | 535.00 | 522.60 | 533.20 | 533.20 | 102,565 |
| Apr 2, 2024 | 523.90 | 535.00 | 517.40 | 522.90 | 522.90 | 368,141 |
| Mar 28, 2024 | 514.60 | 522.00 | 505.20 | 519.20 | 519.20 | 44,111 |
| Mar 27, 2024 | 522.60 | 524.20 | 510.60 | 512.60 | 512.60 | 536,648 |
| Mar 26, 2024 | 508.60 | 522.00 | 504.00 | 518.70 | 518.70 | 124,432 |
| Mar 25, 2024 | 509.00 | 520.00 | 497.30 | 506.40 | 506.40 | 323,319 |
| Mar 22, 2024 | 493.60 | 505.20 | 491.60 | 499.55 | 499.55 | 93,041 |
| Mar 21, 2024 | 482.35 | 492.60 | 474.70 | 490.40 | 490.40 | 364,418 |
| Mar 20, 2024 | 480.85 | 481.30 | 450.00 | 478.25 | 478.25 | 147,837 |
| Mar 19, 2024 | 480.55 | 489.40 | 471.30 | 486.45 | 486.45 | 174,189 |
| Mar 18, 2024 | 465.95 | 477.10 | 454.10 | 475.45 | 475.45 | 185,834 |
| Mar 15, 2024 | 443.20 | 459.30 | 440.90 | 458.15 | 458.15 | 144,652 |
| Mar 14, 2024 | 429.15 | 447.80 | 418.70 | 441.80 | 441.80 | 237,852 |
| Mar 13, 2024 | 421.70 | 424.00 | 411.70 | 419.80 | 419.80 | 530,626 |
| Mar 12, 2024 | 419.20 | 421.30 | 408.20 | 417.40 | 417.40 | 155,072 |
| Mar 11, 2024 | 406.85 | 422.40 | 402.70 | 415.85 | 415.85 | 220,358 |
| Mar 8, 2024 | 437.45 | 440.40 | 416.90 | 424.65 | 424.65 | 180,732 |
| Mar 7, 2024 | 432.50 | 439.50 | 428.90 | 438.75 | 438.75 | 150,659 |
| Mar 6, 2024 | 440.20 | 442.70 | 428.00 | 433.05 | 433.05 | 77,720 |
| Mar 5, 2024 | 430.15 | 439.40 | 427.40 | 435.40 | 435.40 | 59,056 |
| Mar 4, 2024 | 436.10 | 449.00 | 420.20 | 429.40 | 429.40 | 60,553 |
| Mar 1, 2024 | 427.05 | 434.90 | 421.40 | 429.90 | 429.90 | 133,972 |
| Feb 29, 2024 | 422.35 | 427.00 | 410.00 | 425.30 | 425.30 | 167,406 |
| Feb 28, 2024 | 413.70 | 422.60 | 412.00 | 419.65 | 419.65 | 66,752 |
| Feb 27, 2024 | 427.00 | 431.50 | 392.30 | 416.55 | 416.55 | 217,234 |
| Feb 26, 2024 | 413.15 | 423.50 | 407.80 | 420.50 | 420.50 | 118,045 |
| Feb 23, 2024 | 402.40 | 414.40 | 401.70 | 409.40 | 409.40 | 101,966 |
| Feb 22, 2024 | 399.35 | 404.40 | 396.60 | 401.90 | 401.90 | 101,128 |
| Feb 21, 2024 | 401.80 | 404.50 | 391.20 | 398.75 | 398.75 | 351,738 |
| Feb 20, 2024 | 405.60 | 406.60 | 394.40 | 402.30 | 402.30 | 86,480 |
| Feb 19, 2024 | 403.45 | 405.50 | 381.20 | 402.85 | 402.85 | 127,935 |
| Feb 16, 2024 | 384.60 | 391.60 | 374.90 | 386.95 | 386.95 | 327,841 |
| Feb 15, 2024 | 372.35 | 377.90 | 362.20 | 377.70 | 377.70 | 210,952 |
| Feb 14, 2024 | 367.60 | 373.50 | 362.80 | 365.95 | 365.95 | 116,391 |
| Feb 13, 2024 | 364.95 | 367.20 | 346.80 | 364.20 | 364.20 | 115,766 |
| Feb 12, 2024 | 341.90 | 349.90 | 334.50 | 349.05 | 349.05 | 87,058 |
| Feb 9, 2024 | 332.50 | 338.10 | 332.10 | 336.00 | 336.00 | 53,823 |
| Feb 8, 2024 | 333.85 | 336.30 | 329.40 | 331.25 | 331.25 | 25,083 |
| Feb 7, 2024 | 333.60 | 339.90 | 326.00 | 335.55 | 335.55 | 15,816 |
| Feb 6, 2024 | 329.55 | 335.30 | 325.50 | 334.30 | 334.30 | 153,572 |
| Feb 5, 2024 | 329.65 | 333.00 | 323.50 | 326.80 | 326.80 | 85,347 |
| Feb 2, 2024 | 329.45 | 331.80 | 326.40 | 328.80 | 328.80 | 36,552 |
| Feb 1, 2024 | 323.70 | 329.80 | 322.70 | 327.60 | 327.60 | 37,070 |
| Jan 31, 2024 | 325.60 | 327.70 | 322.70 | 325.60 | 325.60 | 54,981 |
| Jan 30, 2024 | 328.45 | 329.70 | 323.60 | 325.30 | 325.30 | 81,067 |
| Jan 29, 2024 | 320.05 | 326.80 | 315.00 | 325.40 | 325.40 | 28,467 |
| Jan 26, 2024 | 325.40 | 327.80 | 311.20 | 318.90 | 318.90 | 93,459 |
| Jan 25, 2024 | 332.25 | 334.30 | 327.60 | 328.45 | 328.45 | 77,112 |
| Jan 24, 2024 | 327.45 | 332.80 | 323.10 | 331.60 | 331.60 | 24,800 |
| Jan 23, 2024 | 335.45 | 337.20 | 322.10 | 323.90 | 323.90 | 179,517 |
| Jan 22, 2024 | 331.20 | 336.20 | 327.00 | 333.50 | 333.50 | 91,713 |
| Jan 19, 2024 | 336.65 | 341.20 | 329.50 | 331.25 | 331.25 | 214,695 |
| Jan 18, 2024 | 328.05 | 336.70 | 323.80 | 334.50 | 334.50 | 131,727 |
| Jan 17, 2024 | 320.65 | 327.00 | 317.80 | 325.80 | 325.80 | 81,459 |
| Jan 16, 2024 | 315.85 | 324.10 | 313.70 | 321.40 | 321.40 | 154,996 |
| Jan 15, 2024 | 316.60 | 318.90 | 313.90 | 315.50 | 315.50 | 91,771 |
| Jan 12, 2024 | 311.20 | 316.40 | 306.30 | 315.65 | 315.65 | 150,463 |
| Jan 11, 2024 | 308.10 | 312.30 | 304.10 | 308.70 | 308.70 | 41,679 |
| Jan 10, 2024 | 306.30 | 310.80 | 303.20 | 307.05 | 307.05 | 36,351 |
| Jan 9, 2024 | 309.00 | 311.90 | 299.60 | 305.35 | 305.35 | 343,912 |
| Jan 8, 2024 | 305.50 | 308.02 | 304.90 | 307.50 | 307.50 | 60,075 |
| Jan 5, 2024 | 304.95 | 306.30 | 302.80 | 306.20 | 306.20 | 78,197 |
| Jan 4, 2024 | 297.15 | 305.40 | 294.10 | 303.95 | 303.95 | 146,136 |
| Jan 3, 2024 | 298.45 | 301.00 | 295.40 | 296.35 | 296.35 | 24,810 |
| Jan 2, 2024 | 289.65 | 303.30 | 285.20 | 299.90 | 299.90 | 77,901 |
| Dec 29, 2023 | 287.65 | 289.00 | 285.10 | 287.50 | 287.50 | 7,420 |
| Dec 28, 2023 | 287.05 | 288.60 | 286.90 | 287.85 | 287.85 | 13,292 |
| Dec 27, 2023 | 284.95 | 288.50 | 282.90 | 285.40 | 285.40 | 31,296 |
| Dec 22, 2023 | 285.55 | 288.00 | 283.30 | 285.80 | 285.80 | 55,544 |
| Dec 21, 2023 | 283.50 | 286.20 | 282.90 | 284.60 | 284.60 | 38,023 |
| Dec 20, 2023 | 284.75 | 286.80 | 282.30 | 283.95 | 283.95 | 47,953 |
| Dec 19, 2023 | 283.25 | 285.00 | 279.70 | 283.00 | 283.00 | 82,282 |
| Dec 18, 2023 | 286.60 | 286.90 | 283.26 | 284.60 | 284.60 | 164,804 |
| Dec 15, 2023 | 287.40 | 287.80 | 283.30 | 286.20 | 286.20 | 44,689 |
| Dec 14, 2023 | 290.20 | 291.90 | 284.80 | 286.20 | 286.20 | 39,375 |
| Dec 13, 2023 | 287.65 | 290.60 | 285.40 | 290.50 | 290.50 | 36,302 |
| Dec 12, 2023 | 283.95 | 286.80 | 281.50 | 286.15 | 286.15 | 81,805 |
| Dec 11, 2023 | 285.05 | 286.50 | 279.90 | 284.20 | 284.20 | 24,600 |
| Dec 8, 2023 | 278.60 | 284.70 | 276.30 | 283.95 | 283.95 | 45,769 |
| Dec 7, 2023 | 282.45 | 284.20 | 277.70 | 278.60 | 278.60 | 120,235 |
| Dec 6, 2023 | 284.00 | 285.40 | 281.70 | 282.60 | 282.60 | 45,550 |
| Dec 5, 2023 | 283.70 | 286.60 | 278.00 | 283.10 | 283.10 | 45,819 |
| Dec 4, 2023 | 286.55 | 291.00 | 281.40 | 282.55 | 282.55 | 262,144 |
| Dec 1, 2023 | 277.90 | 281.70 | 274.30 | 280.70 | 280.70 | 41,549 |
| Nov 30, 2023 | 276.80 | 278.60 | 274.50 | 276.50 | 276.50 | 40,522 |
| Nov 29, 2023 | 274.65 | 276.60 | 271.60 | 274.50 | 274.50 | 124,578 |
| Nov 28, 2023 | 274.95 | 277.40 | 272.10 | 273.10 | 273.10 | 129,989 |
| Nov 27, 2023 | 282.70 | 285.20 | 272.40 | 273.90 | 273.90 | 84,813 |
| Nov 24, 2023 | 285.20 | 287.80 | 281.70 | 284.10 | 284.10 | 75,345 |
| Nov 23, 2023 | 282.85 | 290.00 | 276.10 | 283.85 | 283.85 | 67,981 |
| Nov 22, 2023 | 294.90 | 295.40 | 286.90 | 290.50 | 290.50 | 78,156 |
| Nov 21, 2023 | 279.95 | 294.80 | 276.60 | 289.55 | 289.55 | 118,018 |
| Nov 20, 2023 | 280.65 | 287.00 | 278.00 | 278.75 | 278.75 | 84,064 |
| Nov 17, 2023 | 277.85 | 283.10 | 275.60 | 279.25 | 279.25 | 73,149 |
| Nov 16, 2023 | 282.70 | 282.70 | 276.89 | 278.70 | 278.70 | 44,740 |
| Nov 15, 2023 | 277.10 | 282.00 | 274.40 | 280.20 | 280.20 | 38,140 |
| Nov 14, 2023 | 283.25 | 284.50 | 276.60 | 278.90 | 278.90 | 57,488 |
| Nov 13, 2023 | 276.55 | 282.56 | 272.20 | 281.60 | 281.60 | 99,707 |
| Nov 10, 2023 | 272.45 | 276.50 | 270.20 | 273.70 | 273.70 | 67,682 |
| Nov 9, 2023 | 276.50 | 280.80 | 267.30 | 273.20 | 273.20 | 211,024 |
| Nov 8, 2023 | 270.40 | 276.50 | 268.80 | 273.65 | 273.65 | 38,978 |
| Nov 7, 2023 | 271.60 | 274.00 | 267.30 | 272.30 | 272.30 | 25,018 |
| Nov 6, 2023 | 270.20 | 274.00 | 268.60 | 272.50 | 272.50 | 24,281 |
| Nov 3, 2023 | 271.95 | 277.50 | 265.60 | 270.40 | 270.40 | 111,556 |
| Nov 2, 2023 | 277.20 | 277.40 | 270.60 | 272.05 | 272.05 | 67,071 |
| Nov 1, 2023 | 270.95 | 277.10 | 268.30 | 276.20 | 276.20 | 101,717 |
| Oct 31, 2023 | 270.95 | 272.70 | 266.50 | 270.50 | 270.50 | 34,661 |
| Oct 30, 2023 | 267.60 | 272.70 | 265.70 | 270.30 | 270.30 | 30,849 |
| Oct 27, 2023 | 271.85 | 273.60 | 264.20 | 266.50 | 266.50 | 44,007 |
| Oct 26, 2023 | 271.60 | 278.60 | 265.50 | 270.80 | 270.80 | 139,996 |
| Oct 25, 2023 | 267.35 | 268.80 | 256.70 | 266.80 | 266.80 | 49,554 |
| Oct 24, 2023 | 258.35 | 267.20 | 254.10 | 267.00 | 267.00 | 174,366 |
| Oct 23, 2023 | 258.30 | 261.40 | 252.80 | 258.50 | 258.50 | 41,493 |
| Oct 20, 2023 | 256.15 | 261.80 | 254.60 | 259.80 | 259.80 | 178,129 |
| Oct 19, 2023 | 265.10 | 268.80 | 249.20 | 267.30 | 267.30 | 81,157 |
| Oct 18, 2023 | 267.30 | 270.00 | 265.70 | 267.30 | 267.30 | 9,105 |
| Oct 17, 2023 | 269.05 | 272.20 | 265.40 | 268.80 | 268.80 | 156,699 |
| Oct 16, 2023 | 268.30 | 276.60 | 266.50 | 268.80 | 268.80 | 227,406 |
| Oct 13, 2023 | 267.55 | 272.90 | 259.50 | 268.80 | 268.80 | 62,540 |
| Oct 12, 2023 | 263.05 | 272.00 | 259.50 | 266.90 | 266.90 | 80,269 |
| Oct 11, 2023 | 255.80 | 262.50 | 253.10 | 261.55 | 261.55 | 81,944 |
| Oct 10, 2023 | 251.50 | 256.10 | 247.60 | 254.10 | 254.10 | 76,430 |
| Oct 9, 2023 | 245.35 | 250.50 | 231.60 | 249.55 | 249.55 | 183,313 |
| Oct 6, 2023 | 234.60 | 236.50 | 230.30 | 232.90 | 232.90 | 178,439 |
| Oct 5, 2023 | 233.95 | 237.50 | 230.10 | 234.60 | 234.60 | 133,216 |
| Oct 4, 2023 | 235.40 | 237.70 | 226.90 | 233.50 | 233.50 | 175,848 |
| Oct 3, 2023 | 238.85 | 239.50 | 236.30 | 237.40 | 237.40 | 22,115 |
| Oct 2, 2023 | 244.50 | 247.10 | 236.50 | 240.30 | 240.30 | 135,577 |
| Sep 29, 2023 | 251.55 | 251.90 | 243.70 | 244.10 | 244.10 | 164,086 |
| Sep 28, 2023 | 249.65 | 251.80 | 248.20 | 250.80 | 250.80 | 30,858 |
| Sep 27, 2023 | 249.50 | 249.90 | 245.60 | 248.30 | 248.30 | 128,692 |
| Sep 26, 2023 | 248.60 | 251.40 | 246.10 | 250.40 | 250.40 | 63,584 |
| Sep 25, 2023 | 249.50 | 251.81 | 247.30 | 248.50 | 248.50 | 64,940 |
| Sep 22, 2023 | 250.15 | 252.00 | 245.60 | 250.20 | 250.20 | 100,493 |
| Sep 21, 2023 | 256.45 | 258.10 | 250.30 | 250.50 | 250.50 | 37,114 |
| Sep 20, 2023 | 260.40 | 260.70 | 256.20 | 257.50 | 257.50 | 63,071 |
| Sep 19, 2023 | 264.75 | 267.00 | 259.80 | 260.70 | 260.70 | 54,861 |
| Sep 18, 2023 | 260.85 | 265.04 | 260.60 | 264.20 | 264.20 | 79,697 |
| Sep 15, 2023 | 258.40 | 263.30 | 257.90 | 261.10 | 261.10 | 94,985 |
| Sep 14, 2023 | 254.75 | 257.20 | 253.80 | 255.90 | 255.90 | 106,634 |
| Sep 13, 2023 | 254.65 | 256.00 | 251.90 | 254.50 | 254.50 | 54,168 |
| Sep 12, 2023 | 252.45 | 255.70 | 251.20 | 254.70 | 254.70 | 17,042 |
| Sep 11, 2023 | 245.55 | 252.20 | 244.60 | 251.60 | 251.60 | 34,531 |
| Sep 8, 2023 | 245.45 | 246.20 | 241.30 | 244.20 | 244.20 | 62,206 |
| Sep 7, 2023 | 245.50 | 248.50 | 242.60 | 244.95 | 244.95 | 252,778 |
| Sep 6, 2023 | 248.25 | 249.30 | 244.70 | 246.80 | 246.80 | 66,182 |
| Sep 5, 2023 | 246.95 | 249.80 | 246.80 | 248.80 | 248.80 | 16,939 |
| Sep 4, 2023 | 249.60 | 250.60 | 247.00 | 248.30 | 248.30 | 20,665 |
| Sep 1, 2023 | 251.40 | 252.40 | 248.20 | 249.45 | 249.45 | 28,385 |
| Aug 31, 2023 | 248.85 | 253.40 | 248.90 | 252.00 | 252.00 | 31,492 |
| Aug 30, 2023 | 249.70 | 250.00 | 246.60 | 248.90 | 248.90 | 19,148 |
| Aug 29, 2023 | 249.55 | 250.00 | 246.90 | 248.30 | 248.30 | 16,705 |
| Aug 25, 2023 | 243.70 | 245.90 | 242.50 | 243.50 | 243.50 | 65,544 |
| Aug 24, 2023 | 249.80 | 251.20 | 245.60 | 246.40 | 246.40 | 9,273 |
| Aug 23, 2023 | 246.30 | 249.70 | 245.90 | 248.80 | 248.80 | 18,911 |
| Aug 22, 2023 | 249.65 | 250.20 | 244.60 | 245.75 | 245.75 | 81,588 |
| Aug 21, 2023 | 250.10 | 252.70 | 248.00 | 248.95 | 248.95 | 41,297 |
| Aug 18, 2023 | 246.15 | 250.70 | 245.00 | 249.50 | 249.50 | 37,103 |
| Aug 17, 2023 | 247.55 | 249.90 | 243.82 | 247.50 | 247.50 | 47,915 |
| Aug 16, 2023 | 258.90 | 259.80 | 249.90 | 251.10 | 251.10 | 32,247 |
| Aug 15, 2023 | 264.25 | 265.40 | 259.70 | 260.10 | 260.10 | 26,670 |
| Aug 14, 2023 | 260.10 | 264.80 | 258.90 | 264.10 | 264.10 | 24,737 |
| Aug 11, 2023 | 265.75 | 266.60 | 259.40 | 260.65 | 260.65 | 34,380 |
| Aug 10, 2023 | 268.65 | 269.00 | 256.20 | 265.10 | 265.10 | 65,474 |
| Aug 9, 2023 | 269.75 | 271.10 | 266.00 | 266.30 | 266.30 | 53,422 |
| Aug 8, 2023 | 268.80 | 270.30 | 266.10 | 267.75 | 267.75 | 30,377 |
| Aug 7, 2023 | 264.85 | 270.20 | 264.40 | 269.20 | 269.20 | 39,357 |
| Aug 4, 2023 | 258.95 | 264.90 | 258.60 | 264.15 | 264.15 | 26,990 |
| Aug 3, 2023 | 261.70 | 262.00 | 255.80 | 258.10 | 258.10 | 55,380 |
| Aug 2, 2023 | 260.25 | 264.80 | 258.90 | 263.90 | 263.90 | 103,646 |
| Aug 1, 2023 | 257.35 | 264.00 | 256.90 | 262.40 | 262.40 | 55,679 |
| Jul 31, 2023 | 253.60 | 259.50 | 253.10 | 257.45 | 257.45 | 43,667 |
| Jul 28, 2023 | 251.90 | 255.10 | 251.45 | 252.60 | 252.60 | 37,293 |
| Jul 27, 2023 | 247.95 | 254.80 | 244.70 | 254.15 | 254.15 | 373,116 |
| Jul 26, 2023 | 252.75 | 254.50 | 250.20 | 251.15 | 251.15 | 34,068 |
| Jul 25, 2023 | 255.90 | 256.00 | 250.40 | 252.40 | 252.40 | 128,548 |
| Jul 24, 2023 | 254.90 | 255.20 | 249.80 | 255.20 | 255.20 | 27,230 |
| Jul 21, 2023 | 256.20 | 257.30 | 255.00 | 255.65 | 255.65 | 156,401 |
| Jul 20, 2023 | 256.30 | 257.90 | 254.90 | 256.85 | 256.85 | 37,295 |
| Jul 19, 2023 | 259.45 | 260.20 | 254.70 | 257.10 | 257.10 | 37,175 |
| Jul 18, 2023 | 253.35 | 259.50 | 252.70 | 258.10 | 258.10 | 122,476 |
| Jul 17, 2023 | 252.35 | 254.50 | 251.90 | 254.50 | 254.50 | 32,743 |
| Jul 14, 2023 | 252.90 | 255.30 | 252.50 | 253.65 | 253.65 | 35,258 |
| Jul 13, 2023 | 252.45 | 255.00 | 245.40 | 254.10 | 254.10 | 91,183 |
| Jul 12, 2023 | 251.30 | 253.20 | 249.30 | 252.80 | 252.80 | 84,574 |
| Jul 11, 2023 | 252.55 | 254.30 | 249.30 | 250.10 | 250.10 | 37,481 |
| Jul 10, 2023 | 242.15 | 249.60 | 240.30 | 248.85 | 248.85 | 33,384 |
| Jul 7, 2023 | 241.20 | 244.30 | 238.80 | 241.60 | 241.60 | 49,348 |
| Jul 6, 2023 | 247.90 | 248.30 | 241.00 | 241.85 | 241.85 | 87,334 |
| Jul 5, 2023 | 250.60 | 252.20 | 247.80 | 249.10 | 249.10 | 14,771 |
| Jul 4, 2023 | 255.25 | 256.30 | 251.40 | 252.60 | 252.60 | 112,043 |
| Jul 3, 2023 | 251.70 | 256.00 | 251.30 | 252.50 | 252.50 | 81,703 |
| Jun 30, 2023 | 250.80 | 251.70 | 247.80 | 251.25 | 251.25 | 48,526 |
| Jun 29, 2023 | 248.85 | 250.50 | 248.18 | 249.00 | 249.00 | 47,349 |
| Jun 28, 2023 | 245.50 | 249.70 | 245.10 | 248.90 | 248.90 | 109,095 |
| Jun 27, 2023 | 246.40 | 248.05 | 240.10 | 242.80 | 242.80 | 63,048 |
| Jun 26, 2023 | 254.15 | 254.50 | 237.80 | 244.80 | 244.80 | 201,910 |
| Jun 23, 2023 | 255.65 | 256.30 | 251.50 | 255.30 | 255.30 | 34,614 |
| Jun 22, 2023 | 257.25 | 258.40 | 252.50 | 256.70 | 256.70 | 40,976 |
| Jun 21, 2023 | 257.05 | 261.10 | 256.70 | 258.30 | 258.30 | 37,893 |
| Jun 20, 2023 | 258.75 | 261.80 | 256.50 | 258.30 | 258.30 | 64,291 |
| Jun 19, 2023 | 260.20 | 264.90 | 259.50 | 260.60 | 260.60 | 56,590 |
| Jun 16, 2023 | 253.75 | 261.30 | 253.50 | 260.45 | 260.45 | 111,212 |
| Jun 15, 2023 | 243.65 | 248.10 | 243.40 | 248.15 | 248.15 | 373,440 |
| Jun 14, 2023 | 248.40 | 248.70 | 245.00 | 245.20 | 245.20 | 160,117 |
| Jun 13, 2023 | 249.85 | 250.80 | 246.50 | 249.20 | 249.20 | 139,829 |
| Jun 12, 2023 | 245.80 | 250.00 | 245.10 | 249.40 | 249.40 | 164,669 |
| Jun 9, 2023 | 236.90 | 243.90 | 236.50 | 240.75 | 240.75 | 129,748 |
| Jun 8, 2023 | 236.05 | 237.70 | 232.90 | 236.50 | 236.50 | 38,674 |
| Jun 7, 2023 | 236.40 | 238.00 | 234.80 | 236.35 | 236.35 | 62,468 |
| Jun 6, 2023 | 235.20 | 236.90 | 234.20 | 235.20 | 235.20 | 31,194 |
| Jun 5, 2023 | 241.50 | 242.80 | 235.90 | 235.85 | 235.85 | 70,176 |
| Jun 2, 2023 | 240.95 | 241.40 | 236.90 | 239.95 | 239.95 | 71,371 |
| Jun 1, 2023 | 238.40 | 240.90 | 236.10 | 239.05 | 239.05 | 74,122 |
| May 31, 2023 | 243.10 | 243.20 | 233.80 | 237.20 | 237.20 | 84,046 |
| May 30, 2023 | 248.75 | 249.50 | 244.00 | 244.70 | 244.70 | 27,473 |
| May 26, 2023 | 247.05 | 247.70 | 241.80 | 247.10 | 247.10 | 93,385 |
| May 25, 2023 | 250.55 | 252.50 | 247.40 | 247.70 | 247.70 | 76,949 |
| May 24, 2023 | 246.60 | 249.56 | 239.40 | 249.30 | 249.30 | 130,724 |
| May 23, 2023 | 261.50 | 261.70 | 247.70 | 253.70 | 253.70 | 80,770 |
| May 22, 2023 | 262.95 | 264.40 | 260.60 | 262.55 | 262.55 | 17,801 |
| May 19, 2023 | 264.10 | 264.30 | 261.20 | 261.80 | 261.80 | 32,621 |
| May 18, 2023 | 262.35 | 266.20 | 261.50 | 262.50 | 262.50 | 128,485 |
| May 17, 2023 | 264.25 | 265.30 | 261.68 | 262.05 | 262.05 | 27,596 |
| May 16, 2023 | 267.10 | 268.90 | 262.60 | 265.05 | 265.05 | 78,017 |
| May 15, 2023 | 269.20 | 272.30 | 266.50 | 266.80 | 266.80 | 46,373 |
| May 12, 2023 | 259.70 | 269.50 | 259.30 | 267.40 | 267.40 | 97,296 |
| May 11, 2023 | 263.15 | 264.80 | 257.20 | 259.65 | 259.65 | 48,152 |
| May 10, 2023 | 4.30 Dividend | |||||
| May 10, 2023 | 261.20 | 265.06 | 260.30 | 262.45 | 262.45 | 56,018 |
| May 9, 2023 | 266.35 | 266.60 | 261.10 | 263.45 | 259.15 | 68,996 |
| May 5, 2023 | 264.65 | 266.50 | 259.60 | 265.40 | 261.07 | 80,102 |
| May 4, 2023 | 262.60 | 268.70 | 258.30 | 263.10 | 258.81 | 129,637 |
| May 3, 2023 | 266.00 | 268.70 | 265.60 | 268.70 | 264.31 | 97,393 |
| May 2, 2023 | 266.40 | 270.60 | 262.30 | 265.75 | 261.41 | 143,036 |
| Apr 28, 2023 | 271.20 | 273.00 | 259.30 | 265.05 | 260.72 | 138,030 |
| Apr 27, 2023 | 265.45 | 271.30 | 261.90 | 266.60 | 262.25 | 395,066 |
| Apr 26, 2023 | 276.90 | 277.10 | 262.00 | 263.60 | 259.30 | 100,053 |
| Apr 25, 2023 | 273.35 | 277.70 | 273.20 | 277.00 | 272.48 | 84,824 |
| Apr 24, 2023 | 272.60 | 276.20 | 270.70 | 273.90 | 269.43 | 72,272 |
Related Tickers
2VZ.F Leonardo DRS, Inc.
19.31
-0.16%
LOMd.XC
1LMT.MI LOCKHEED MARTIN
432.55
-1.04%
0KVV.IL Airbus SE
162.92
+1.76%
RRU1.F Rolls-Royce Holdings plc
4.6800
-1.27%
KOZ.BE Kongsberg Gruppen ASA
63.95
+0.79%
DAU0.SG Dassault Aviation SA
203.80
+0.79%
LMT.VI Lockheed Martin Corporation
432.35
-1.01%
THLLY Thales S.A.
33.98
+1.20%
0GWL.IL Saab AB (publ)
925.50
+2.98%