XETRA - Delayed Quote • EUR
Rheinmetall AG (RHM.DE)
At close: April 24 at 5:35 PM GMT+2
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 24, 2024 | 516.40 | 524.80 | 511.20 | 520.60 | 520.60 | 264,447 |
| Apr 23, 2024 | 509.00 | 519.40 | 507.00 | 514.60 | 514.60 | 398,292 |
| Apr 22, 2024 | 510.20 | 513.60 | 499.70 | 509.80 | 509.80 | 394,196 |
| Apr 19, 2024 | 508.20 | 511.60 | 500.00 | 504.00 | 504.00 | 496,451 |
| Apr 18, 2024 | 529.80 | 529.80 | 495.80 | 510.40 | 510.40 | 791,777 |
| Apr 17, 2024 | 540.00 | 540.60 | 512.00 | 531.80 | 531.80 | 516,390 |
| Apr 16, 2024 | 544.20 | 548.60 | 533.60 | 543.40 | 543.40 | 403,974 |
| Apr 15, 2024 | 549.80 | 557.80 | 539.00 | 551.80 | 551.80 | 429,000 |
| Apr 12, 2024 | 537.60 | 548.20 | 533.20 | 543.20 | 543.20 | 449,855 |
| Apr 11, 2024 | 525.40 | 536.00 | 524.20 | 532.80 | 532.80 | 368,968 |
| Apr 10, 2024 | 528.00 | 538.80 | 513.80 | 523.00 | 523.00 | 672,994 |
| Apr 9, 2024 | 566.40 | 571.80 | 492.50 | 522.00 | 522.00 | 1,949,148 |
| Apr 8, 2024 | 536.20 | 560.60 | 534.40 | 560.60 | 560.60 | 534,195 |
| Apr 5, 2024 | 535.00 | 537.80 | 525.40 | 536.80 | 536.80 | 435,949 |
| Apr 4, 2024 | 535.00 | 538.60 | 527.00 | 537.00 | 537.00 | 369,064 |
| Apr 3, 2024 | 532.00 | 535.00 | 522.60 | 533.60 | 533.60 | 410,716 |
| Apr 2, 2024 | 523.60 | 535.60 | 517.20 | 527.60 | 527.60 | 523,088 |
| Mar 28, 2024 | 514.40 | 522.20 | 512.00 | 521.00 | 521.00 | 283,421 |
| Mar 27, 2024 | 522.20 | 523.80 | 510.20 | 511.60 | 511.60 | 424,270 |
| Mar 26, 2024 | 507.80 | 521.00 | 507.60 | 521.00 | 521.00 | 415,164 |
| Mar 25, 2024 | 506.80 | 520.40 | 500.80 | 507.20 | 507.20 | 765,053 |
| Mar 22, 2024 | 493.70 | 505.40 | 491.60 | 500.40 | 500.40 | 421,749 |
| Mar 21, 2024 | 481.00 | 492.80 | 480.60 | 491.80 | 491.80 | 364,698 |
| Mar 20, 2024 | 481.00 | 481.40 | 463.80 | 477.60 | 477.60 | 647,062 |
| Mar 19, 2024 | 480.50 | 489.40 | 471.40 | 487.80 | 487.80 | 520,334 |
| Mar 18, 2024 | 466.00 | 477.10 | 459.70 | 477.10 | 477.10 | 488,332 |
| Mar 15, 2024 | 444.30 | 459.10 | 441.50 | 456.90 | 456.90 | 619,332 |
| Mar 14, 2024 | 428.70 | 447.90 | 428.00 | 443.60 | 443.60 | 676,466 |
| Mar 13, 2024 | 421.40 | 423.20 | 411.90 | 421.30 | 421.30 | 300,811 |
| Mar 12, 2024 | 419.00 | 420.50 | 409.90 | 418.30 | 418.30 | 309,245 |
| Mar 11, 2024 | 406.70 | 421.30 | 402.00 | 415.50 | 415.50 | 453,632 |
| Mar 8, 2024 | 437.30 | 437.50 | 416.90 | 421.80 | 421.80 | 588,542 |
| Mar 7, 2024 | 432.40 | 439.40 | 429.00 | 436.50 | 436.50 | 396,312 |
| Mar 6, 2024 | 440.10 | 441.10 | 428.40 | 432.30 | 432.30 | 484,831 |
| Mar 5, 2024 | 430.00 | 439.30 | 430.00 | 434.50 | 434.50 | 288,918 |
| Mar 4, 2024 | 436.10 | 436.50 | 420.30 | 430.00 | 430.00 | 417,898 |
| Mar 1, 2024 | 427.00 | 434.80 | 426.30 | 429.10 | 429.10 | 288,441 |
| Feb 29, 2024 | 421.50 | 426.70 | 421.10 | 424.00 | 424.00 | 351,948 |
| Feb 28, 2024 | 414.40 | 422.50 | 412.10 | 421.40 | 421.40 | 235,023 |
| Feb 27, 2024 | 427.60 | 428.00 | 395.30 | 414.80 | 414.80 | 753,635 |
| Feb 26, 2024 | 413.00 | 423.20 | 412.40 | 421.80 | 421.80 | 422,557 |
| Feb 23, 2024 | 402.20 | 414.40 | 402.20 | 410.30 | 410.30 | 343,878 |
| Feb 22, 2024 | 398.60 | 404.50 | 398.60 | 401.70 | 401.70 | 309,475 |
| Feb 21, 2024 | 402.50 | 403.10 | 391.30 | 400.00 | 400.00 | 393,466 |
| Feb 20, 2024 | 404.90 | 406.30 | 394.60 | 401.90 | 401.90 | 448,279 |
| Feb 19, 2024 | 403.40 | 404.10 | 391.30 | 404.10 | 404.10 | 611,512 |
| Feb 16, 2024 | 384.00 | 389.30 | 378.10 | 388.20 | 388.20 | 449,879 |
| Feb 15, 2024 | 372.00 | 377.90 | 370.00 | 377.20 | 377.20 | 392,195 |
| Feb 14, 2024 | 368.00 | 373.50 | 364.40 | 364.40 | 364.40 | 451,875 |
| Feb 13, 2024 | 365.00 | 366.30 | 357.20 | 365.00 | 365.00 | 510,856 |
| Feb 12, 2024 | 342.30 | 349.90 | 341.20 | 348.90 | 348.90 | 290,218 |
| Feb 9, 2024 | 332.20 | 338.00 | 332.20 | 336.60 | 336.60 | 217,436 |
| Feb 8, 2024 | 333.80 | 335.00 | 329.80 | 332.10 | 332.10 | 147,852 |
| Feb 7, 2024 | 333.90 | 335.90 | 332.80 | 333.80 | 333.80 | 155,545 |
| Feb 6, 2024 | 329.80 | 335.20 | 328.30 | 333.50 | 333.50 | 270,252 |
| Feb 5, 2024 | 329.30 | 333.00 | 324.00 | 327.50 | 327.50 | 276,745 |
| Feb 2, 2024 | 329.60 | 331.80 | 326.50 | 328.20 | 328.20 | 162,372 |
| Feb 1, 2024 | 324.20 | 329.90 | 323.00 | 328.50 | 328.50 | 171,514 |
| Jan 31, 2024 | 325.50 | 327.60 | 322.90 | 324.80 | 324.80 | 132,527 |
| Jan 30, 2024 | 327.40 | 329.40 | 323.70 | 324.90 | 324.90 | 141,569 |
| Jan 29, 2024 | 320.00 | 326.70 | 320.00 | 326.60 | 326.60 | 236,431 |
| Jan 26, 2024 | 325.20 | 326.80 | 313.40 | 317.00 | 317.00 | 425,003 |
| Jan 25, 2024 | 332.30 | 332.70 | 327.50 | 327.80 | 327.80 | 191,012 |
| Jan 24, 2024 | 327.10 | 332.80 | 325.40 | 331.70 | 331.70 | 164,472 |
| Jan 23, 2024 | 335.10 | 336.10 | 323.70 | 325.10 | 325.10 | 351,371 |
| Jan 22, 2024 | 331.00 | 336.00 | 327.20 | 333.80 | 333.80 | 158,667 |
| Jan 19, 2024 | 336.60 | 337.90 | 329.60 | 330.30 | 330.30 | 324,897 |
| Jan 18, 2024 | 328.30 | 336.70 | 324.30 | 334.20 | 334.20 | 355,772 |
| Jan 17, 2024 | 320.00 | 327.00 | 320.00 | 325.80 | 325.80 | 235,719 |
| Jan 16, 2024 | 315.80 | 324.10 | 314.00 | 320.40 | 320.40 | 246,670 |
| Jan 15, 2024 | 318.60 | 318.90 | 314.60 | 315.60 | 315.60 | 160,426 |
| Jan 12, 2024 | 311.00 | 316.30 | 310.70 | 315.80 | 315.80 | 231,146 |
| Jan 11, 2024 | 308.10 | 310.80 | 306.20 | 308.20 | 308.20 | 130,874 |
| Jan 10, 2024 | 306.10 | 310.70 | 305.00 | 306.00 | 306.00 | 151,084 |
| Jan 9, 2024 | 309.00 | 311.90 | 298.30 | 305.10 | 305.10 | 280,550 |
| Jan 8, 2024 | 305.50 | 307.80 | 304.60 | 307.40 | 307.40 | 127,099 |
| Jan 5, 2024 | 304.90 | 306.40 | 302.70 | 305.10 | 305.10 | 140,626 |
| Jan 4, 2024 | 297.00 | 305.30 | 296.90 | 305.10 | 305.10 | 212,519 |
| Jan 3, 2024 | 299.00 | 300.20 | 295.30 | 297.00 | 297.00 | 179,890 |
| Jan 2, 2024 | 289.70 | 300.10 | 289.30 | 299.20 | 299.20 | 430,839 |
| Dec 29, 2023 | 287.60 | 288.50 | 286.40 | 287.00 | 287.00 | 92,422 |
| Dec 28, 2023 | 287.10 | 288.90 | 287.10 | 287.70 | 287.70 | 96,322 |
| Dec 27, 2023 | 284.90 | 288.50 | 283.80 | 286.90 | 286.90 | 127,217 |
| Dec 22, 2023 | 285.40 | 286.90 | 284.30 | 284.70 | 284.70 | 81,172 |
| Dec 21, 2023 | 283.60 | 286.20 | 282.80 | 286.20 | 286.20 | 84,379 |
| Dec 20, 2023 | 284.80 | 285.30 | 282.00 | 284.40 | 284.40 | 102,691 |
| Dec 19, 2023 | 283.20 | 285.00 | 280.30 | 285.00 | 285.00 | 147,411 |
| Dec 18, 2023 | 286.40 | 286.80 | 283.30 | 283.30 | 283.30 | 98,695 |
| Dec 15, 2023 | 287.30 | 287.70 | 284.20 | 285.60 | 285.60 | 251,527 |
| Dec 14, 2023 | 290.30 | 290.90 | 284.30 | 285.80 | 285.80 | 223,473 |
| Dec 13, 2023 | 287.10 | 290.60 | 286.70 | 289.80 | 289.80 | 184,023 |
| Dec 12, 2023 | 284.00 | 286.80 | 281.50 | 286.80 | 286.80 | 194,830 |
| Dec 11, 2023 | 284.60 | 285.90 | 279.80 | 283.90 | 283.90 | 149,779 |
| Dec 8, 2023 | 278.50 | 284.70 | 278.00 | 284.70 | 284.70 | 211,008 |
| Dec 7, 2023 | 282.50 | 283.10 | 277.70 | 278.00 | 278.00 | 153,712 |
| Dec 6, 2023 | 283.60 | 285.10 | 281.60 | 282.50 | 282.50 | 158,536 |
| Dec 5, 2023 | 283.80 | 286.70 | 278.50 | 283.50 | 283.50 | 191,773 |
| Dec 4, 2023 | 286.50 | 291.00 | 281.70 | 283.40 | 283.40 | 337,507 |
| Dec 1, 2023 | 277.70 | 281.70 | 277.40 | 281.70 | 281.70 | 154,030 |
| Nov 30, 2023 | 276.70 | 278.60 | 275.40 | 276.00 | 276.00 | 190,969 |
| Nov 29, 2023 | 274.70 | 276.60 | 273.00 | 275.20 | 275.20 | 154,911 |
| Nov 28, 2023 | 274.80 | 277.70 | 272.60 | 274.10 | 274.10 | 235,733 |
| Nov 27, 2023 | 282.80 | 283.00 | 272.50 | 274.00 | 274.00 | 319,954 |
| Nov 24, 2023 | 285.20 | 287.80 | 283.00 | 283.40 | 283.40 | 159,783 |
| Nov 23, 2023 | 283.00 | 286.70 | 277.20 | 283.50 | 283.50 | 403,874 |
| Nov 22, 2023 | 294.00 | 295.10 | 289.00 | 289.00 | 289.00 | 221,178 |
| Nov 21, 2023 | 279.50 | 295.00 | 278.90 | 289.10 | 289.10 | 466,523 |
| Nov 20, 2023 | 280.60 | 283.10 | 278.00 | 278.80 | 278.80 | 167,697 |
| Nov 17, 2023 | 278.20 | 283.10 | 277.60 | 279.10 | 279.10 | 241,097 |
| Nov 16, 2023 | 280.90 | 281.90 | 276.80 | 276.80 | 276.80 | 133,806 |
| Nov 15, 2023 | 277.10 | 282.10 | 274.60 | 280.30 | 280.30 | 160,896 |
| Nov 14, 2023 | 283.00 | 284.50 | 276.60 | 278.70 | 278.70 | 237,996 |
| Nov 13, 2023 | 276.30 | 282.50 | 276.30 | 282.50 | 282.50 | 257,561 |
| Nov 10, 2023 | 272.50 | 276.40 | 270.00 | 273.60 | 273.60 | 213,102 |
| Nov 9, 2023 | 276.80 | 280.90 | 267.20 | 272.00 | 272.00 | 395,096 |
| Nov 8, 2023 | 270.50 | 276.70 | 270.00 | 274.50 | 274.50 | 178,507 |
| Nov 7, 2023 | 271.80 | 273.00 | 269.70 | 271.90 | 271.90 | 101,060 |
| Nov 6, 2023 | 270.70 | 274.00 | 269.90 | 272.40 | 272.40 | 104,280 |
| Nov 3, 2023 | 272.00 | 276.10 | 265.80 | 270.40 | 270.40 | 261,584 |
| Nov 2, 2023 | 277.40 | 277.40 | 270.70 | 271.50 | 271.50 | 172,112 |
| Nov 1, 2023 | 270.90 | 277.10 | 269.70 | 276.50 | 276.50 | 189,100 |
| Oct 31, 2023 | 270.90 | 271.80 | 266.70 | 270.40 | 270.40 | 137,228 |
| Oct 30, 2023 | 267.70 | 272.70 | 266.90 | 270.10 | 270.10 | 133,386 |
| Oct 27, 2023 | 271.70 | 273.80 | 264.30 | 266.10 | 266.10 | 181,909 |
| Oct 26, 2023 | 272.00 | 278.40 | 267.20 | 271.00 | 271.00 | 360,547 |
| Oct 25, 2023 | 267.30 | 268.80 | 263.80 | 266.70 | 266.70 | 139,446 |
| Oct 24, 2023 | 258.40 | 267.20 | 257.90 | 267.00 | 267.00 | 159,193 |
| Oct 23, 2023 | 258.80 | 260.20 | 255.10 | 258.90 | 258.90 | 124,042 |
| Oct 20, 2023 | 256.20 | 261.80 | 255.10 | 259.90 | 259.90 | 172,408 |
| Oct 19, 2023 | 265.00 | 265.00 | 253.30 | 258.30 | 258.30 | 247,203 |
| Oct 18, 2023 | 267.30 | 268.60 | 265.40 | 267.10 | 267.10 | 94,017 |
| Oct 17, 2023 | 269.00 | 272.20 | 265.20 | 268.00 | 268.00 | 159,671 |
| Oct 16, 2023 | 268.30 | 275.40 | 267.30 | 269.60 | 269.60 | 256,956 |
| Oct 13, 2023 | 267.50 | 272.80 | 267.50 | 269.10 | 269.10 | 357,073 |
| Oct 12, 2023 | 263.00 | 269.40 | 262.90 | 268.60 | 268.60 | 291,164 |
| Oct 11, 2023 | 255.80 | 262.60 | 255.70 | 261.50 | 261.50 | 236,179 |
| Oct 10, 2023 | 251.50 | 256.00 | 251.20 | 254.60 | 254.60 | 190,109 |
| Oct 9, 2023 | 245.00 | 250.50 | 241.60 | 250.50 | 250.50 | 354,007 |
| Oct 6, 2023 | 234.80 | 235.20 | 230.20 | 233.80 | 233.80 | 134,407 |
| Oct 5, 2023 | 233.70 | 237.50 | 232.80 | 234.40 | 234.40 | 120,457 |
| Oct 4, 2023 | 235.50 | 237.70 | 226.50 | 233.00 | 233.00 | 269,351 |
| Oct 3, 2023 | 239.10 | 239.60 | 236.10 | 237.20 | 237.20 | 147,212 |
| Oct 2, 2023 | 244.40 | 246.80 | 237.70 | 239.50 | 239.50 | 203,349 |
| Sep 29, 2023 | 251.60 | 251.90 | 243.40 | 243.90 | 243.90 | 333,032 |
| Sep 28, 2023 | 249.50 | 251.90 | 248.00 | 251.70 | 251.70 | 105,310 |
| Sep 27, 2023 | 249.40 | 250.20 | 245.90 | 248.40 | 248.40 | 111,569 |
| Sep 26, 2023 | 249.00 | 251.60 | 245.80 | 250.80 | 250.80 | 183,293 |
| Sep 25, 2023 | 250.10 | 251.50 | 247.20 | 248.80 | 248.80 | 191,797 |
| Sep 22, 2023 | 250.10 | 252.00 | 245.50 | 250.40 | 250.40 | 219,508 |
| Sep 21, 2023 | 256.00 | 258.30 | 250.20 | 250.90 | 250.90 | 145,722 |
| Sep 20, 2023 | 260.40 | 260.80 | 256.30 | 258.20 | 258.20 | 93,178 |
| Sep 19, 2023 | 264.80 | 267.10 | 259.70 | 260.70 | 260.70 | 147,655 |
| Sep 18, 2023 | 260.80 | 265.00 | 260.20 | 265.00 | 265.00 | 181,592 |
| Sep 15, 2023 | 258.10 | 263.40 | 257.90 | 260.50 | 260.50 | 378,561 |
| Sep 14, 2023 | 254.60 | 257.20 | 253.70 | 256.80 | 256.80 | 152,726 |
| Sep 13, 2023 | 254.70 | 255.90 | 251.90 | 254.10 | 254.10 | 104,790 |
| Sep 12, 2023 | 252.40 | 255.90 | 251.10 | 255.00 | 255.00 | 148,897 |
| Sep 11, 2023 | 246.00 | 252.30 | 244.90 | 251.80 | 251.80 | 180,640 |
| Sep 8, 2023 | 245.50 | 245.70 | 241.20 | 244.60 | 244.60 | 107,495 |
| Sep 7, 2023 | 245.80 | 248.60 | 242.40 | 244.70 | 244.70 | 122,758 |
| Sep 6, 2023 | 248.00 | 249.10 | 244.80 | 246.70 | 246.70 | 122,842 |
| Sep 5, 2023 | 246.90 | 250.10 | 246.40 | 248.90 | 248.90 | 89,752 |
| Sep 4, 2023 | 249.40 | 250.60 | 247.00 | 247.60 | 247.60 | 73,833 |
| Sep 1, 2023 | 251.50 | 252.60 | 248.20 | 248.20 | 248.20 | 99,413 |
| Aug 31, 2023 | 248.90 | 253.40 | 248.70 | 251.30 | 251.30 | 190,292 |
| Aug 30, 2023 | 250.00 | 250.20 | 246.50 | 248.10 | 248.10 | 108,907 |
| Aug 29, 2023 | 249.60 | 249.90 | 246.80 | 249.90 | 249.90 | 93,060 |
| Aug 28, 2023 | 245.80 | 248.80 | 245.60 | 248.80 | 248.80 | 95,449 |
| Aug 25, 2023 | 243.80 | 245.80 | 242.60 | 243.30 | 243.30 | 119,882 |
| Aug 24, 2023 | 249.90 | 251.20 | 245.30 | 245.30 | 245.30 | 115,276 |
| Aug 23, 2023 | 246.10 | 249.90 | 245.60 | 248.60 | 248.60 | 112,680 |
| Aug 22, 2023 | 249.80 | 250.20 | 244.60 | 245.70 | 245.70 | 164,586 |
| Aug 21, 2023 | 250.30 | 252.60 | 247.90 | 249.00 | 249.00 | 157,665 |
| Aug 18, 2023 | 246.60 | 250.70 | 244.60 | 249.40 | 249.40 | 149,875 |
| Aug 17, 2023 | 247.70 | 250.00 | 243.60 | 247.40 | 247.40 | 190,516 |
| Aug 16, 2023 | 258.90 | 259.00 | 249.90 | 249.90 | 249.90 | 270,004 |
| Aug 15, 2023 | 264.70 | 265.30 | 259.60 | 259.80 | 259.80 | 133,874 |
| Aug 14, 2023 | 260.50 | 264.80 | 258.90 | 264.80 | 264.80 | 150,645 |
| Aug 11, 2023 | 265.70 | 266.70 | 259.20 | 260.10 | 260.10 | 188,862 |
| Aug 10, 2023 | 268.20 | 268.50 | 256.20 | 265.50 | 265.50 | 304,359 |
| Aug 9, 2023 | 270.00 | 271.10 | 266.00 | 266.80 | 266.80 | 180,479 |
| Aug 8, 2023 | 269.00 | 270.40 | 266.20 | 268.40 | 268.40 | 170,609 |
| Aug 7, 2023 | 264.90 | 270.30 | 264.30 | 270.10 | 270.10 | 240,043 |
| Aug 4, 2023 | 259.00 | 264.90 | 258.60 | 264.90 | 264.90 | 221,966 |
| Aug 3, 2023 | 262.00 | 262.00 | 255.60 | 259.00 | 259.00 | 211,132 |
| Aug 2, 2023 | 260.00 | 264.70 | 258.50 | 263.90 | 263.90 | 217,672 |
| Aug 1, 2023 | 257.00 | 264.10 | 256.50 | 262.50 | 262.50 | 255,008 |
| Jul 31, 2023 | 253.70 | 259.50 | 252.90 | 257.40 | 257.40 | 307,209 |
| Jul 28, 2023 | 252.80 | 255.30 | 251.10 | 253.10 | 253.10 | 169,259 |
| Jul 27, 2023 | 248.00 | 254.80 | 244.80 | 253.90 | 253.90 | 284,101 |
| Jul 26, 2023 | 253.00 | 254.60 | 250.20 | 252.90 | 252.90 | 129,817 |
| Jul 25, 2023 | 256.00 | 256.00 | 250.40 | 253.30 | 253.30 | 159,118 |
| Jul 24, 2023 | 255.00 | 255.20 | 249.70 | 255.10 | 255.10 | 123,839 |
| Jul 21, 2023 | 257.00 | 257.30 | 254.90 | 255.80 | 255.80 | 124,818 |
| Jul 20, 2023 | 256.40 | 257.90 | 254.50 | 257.40 | 257.40 | 108,173 |
| Jul 19, 2023 | 259.70 | 260.30 | 254.80 | 256.90 | 256.90 | 135,428 |
| Jul 18, 2023 | 253.40 | 259.40 | 252.40 | 258.80 | 258.80 | 167,806 |
| Jul 17, 2023 | 252.50 | 254.70 | 251.60 | 253.40 | 253.40 | 112,594 |
| Jul 14, 2023 | 253.00 | 255.60 | 252.40 | 252.90 | 252.90 | 94,865 |
| Jul 13, 2023 | 252.40 | 255.00 | 245.50 | 254.00 | 254.00 | 189,860 |
| Jul 12, 2023 | 251.00 | 253.10 | 249.30 | 252.30 | 252.30 | 173,590 |
| Jul 11, 2023 | 252.80 | 254.40 | 249.80 | 250.70 | 250.70 | 132,564 |
| Jul 10, 2023 | 242.10 | 249.80 | 240.10 | 249.30 | 249.30 | 188,525 |
| Jul 7, 2023 | 241.00 | 244.30 | 238.60 | 242.20 | 242.20 | 126,456 |
| Jul 6, 2023 | 248.20 | 248.20 | 240.80 | 241.40 | 241.40 | 144,806 |
| Jul 5, 2023 | 250.20 | 252.40 | 247.60 | 249.20 | 249.20 | 123,604 |
| Jul 4, 2023 | 255.00 | 256.30 | 251.50 | 252.30 | 252.30 | 131,217 |
| Jul 3, 2023 | 252.30 | 256.20 | 251.30 | 251.90 | 251.90 | 134,712 |
| Jun 30, 2023 | 250.90 | 251.70 | 247.70 | 250.80 | 250.80 | 189,998 |
| Jun 29, 2023 | 248.30 | 250.60 | 248.20 | 249.90 | 249.90 | 112,047 |
| Jun 28, 2023 | 245.10 | 249.70 | 245.10 | 249.10 | 249.10 | 136,537 |
| Jun 27, 2023 | 246.60 | 247.90 | 240.10 | 242.80 | 242.80 | 260,577 |
| Jun 26, 2023 | 254.50 | 254.50 | 237.70 | 245.20 | 245.20 | 461,695 |
| Jun 23, 2023 | 256.30 | 256.30 | 251.50 | 255.90 | 255.90 | 153,849 |
| Jun 22, 2023 | 257.10 | 258.50 | 252.20 | 256.50 | 256.50 | 155,096 |
| Jun 21, 2023 | 257.90 | 261.40 | 257.00 | 258.70 | 258.70 | 101,870 |
| Jun 20, 2023 | 259.00 | 261.90 | 256.10 | 258.20 | 258.20 | 161,438 |
| Jun 19, 2023 | 260.00 | 264.80 | 259.40 | 260.10 | 260.10 | 193,160 |
| Jun 16, 2023 | 253.50 | 261.20 | 253.50 | 259.90 | 259.90 | 491,177 |
| Jun 15, 2023 | 244.10 | 248.20 | 243.00 | 247.70 | 247.70 | 131,723 |
| Jun 14, 2023 | 248.40 | 248.70 | 245.10 | 245.30 | 245.30 | 126,410 |
| Jun 13, 2023 | 250.00 | 251.30 | 246.10 | 247.90 | 247.90 | 182,081 |
| Jun 12, 2023 | 245.10 | 250.20 | 245.00 | 249.10 | 249.10 | 297,754 |
| Jun 9, 2023 | 236.60 | 243.90 | 236.60 | 240.50 | 240.50 | 216,287 |
| Jun 8, 2023 | 236.00 | 237.80 | 232.80 | 236.40 | 236.40 | 102,563 |
| Jun 7, 2023 | 236.40 | 238.20 | 234.70 | 236.50 | 236.50 | 170,095 |
| Jun 6, 2023 | 235.50 | 236.70 | 234.10 | 235.20 | 235.20 | 123,363 |
| Jun 5, 2023 | 241.60 | 242.80 | 235.80 | 236.40 | 236.40 | 155,884 |
| Jun 2, 2023 | 241.00 | 242.20 | 236.90 | 240.10 | 240.10 | 136,142 |
| Jun 1, 2023 | 238.40 | 241.00 | 236.10 | 239.00 | 239.00 | 165,328 |
| May 31, 2023 | 243.00 | 243.30 | 233.70 | 236.40 | 236.40 | 516,365 |
| May 30, 2023 | 249.50 | 249.50 | 243.80 | 245.20 | 245.20 | 96,537 |
| May 29, 2023 | 247.60 | 248.20 | 246.00 | 247.60 | 247.60 | 52,048 |
| May 26, 2023 | 247.20 | 247.70 | 241.80 | 247.50 | 247.50 | 212,850 |
| May 25, 2023 | 251.00 | 252.70 | 247.30 | 247.70 | 247.70 | 163,817 |
| May 24, 2023 | 248.00 | 249.80 | 239.30 | 248.80 | 248.80 | 396,354 |
| May 23, 2023 | 261.00 | 261.50 | 247.80 | 253.40 | 253.40 | 417,638 |
| May 22, 2023 | 262.90 | 264.40 | 260.60 | 263.20 | 263.20 | 114,210 |
| May 19, 2023 | 263.50 | 264.10 | 261.10 | 261.60 | 261.60 | 149,810 |
| May 18, 2023 | 262.90 | 266.30 | 261.50 | 263.20 | 263.20 | 92,001 |
| May 17, 2023 | 264.00 | 265.40 | 261.70 | 261.70 | 261.70 | 113,291 |
| May 16, 2023 | 267.50 | 269.40 | 262.70 | 264.90 | 264.90 | 135,234 |
| May 15, 2023 | 269.00 | 272.70 | 266.40 | 267.10 | 267.10 | 204,649 |
| May 12, 2023 | 260.00 | 269.70 | 259.80 | 266.80 | 266.80 | 365,176 |
| May 11, 2023 | 263.30 | 264.90 | 257.10 | 259.30 | 259.30 | 226,104 |
| May 10, 2023 | 4.30 Dividend | |||||
| May 10, 2023 | 260.40 | 265.30 | 260.10 | 263.40 | 263.40 | 185,228 |
| May 9, 2023 | 266.60 | 266.70 | 261.10 | 263.50 | 259.20 | 200,714 |
| May 8, 2023 | 266.40 | 267.80 | 265.00 | 265.00 | 260.68 | 116,702 |
| May 5, 2023 | 264.60 | 266.40 | 259.40 | 266.40 | 262.05 | 324,993 |
| May 4, 2023 | 262.20 | 268.70 | 258.20 | 261.70 | 257.43 | - |
| May 3, 2023 | 266.00 | 268.70 | 265.30 | 268.40 | 264.02 | 158,894 |
| May 2, 2023 | 266.40 | 270.70 | 262.30 | 265.60 | 261.27 | 193,524 |
| Apr 28, 2023 | 270.00 | 274.00 | 259.30 | 265.50 | 261.17 | 337,868 |
| Apr 27, 2023 | 265.30 | 271.20 | 261.60 | 267.40 | 263.04 | 294,264 |
| Apr 26, 2023 | 277.00 | 277.00 | 262.00 | 262.80 | 258.51 | 462,276 |
| Apr 25, 2023 | 273.50 | 277.70 | 273.30 | 277.10 | 272.58 | 228,229 |
| Apr 24, 2023 | 272.70 | 276.30 | 271.10 | 273.90 | 269.43 | 254,064 |
Related Tickers
SAAB-B.ST Saab AB (publ)
936.40
+0.91%
HAG.DE Hensoldt AG
39.20
+2.24%
LDO.MI Leonardo S.p.a.
21.98
-1.12%
BA.L BAE Systems plc
1,363.50
+1.75%
HO.PA Thales S.A.
160.00
+0.79%
R3NK.DE RENK Group AG
29.30
-2.63%
AIR.PA Airbus SE
162.22
-0.31%
KOG.OL Kongsberg Gruppen ASA
777.50
+2.17%
AIR.DE Airbus SE
162.16
-0.32%
GD General Dynamics Corporation
281.11
-3.97%