U.S. markets open in 2 hours 6 minutes

Rheinmetall AG (RHM.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
73.86-1.22 (-1.62%)
As of 1:08PM CEST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Sep 24, 202073.6274.0072.6073.8673.8630,660
Sep 23, 202075.8076.3474.8075.0875.0894,460
Sep 22, 202076.0076.1674.6675.2675.26105,110
Sep 21, 202079.8080.0275.0275.1275.12176,102
Sep 18, 2020------
Sep 17, 202081.4082.1280.4681.6681.66136,694
Sep 16, 202082.0482.4280.8282.4282.42116,864
Sep 15, 202079.9482.0679.5681.9081.90143,085
Sep 14, 202078.8680.0678.7479.8079.8095,713
Sep 11, 202078.8078.9477.8478.3478.3474,527
Sep 10, 202077.8680.0277.6478.7678.76135,969
Sep 09, 202078.0878.3676.6477.5877.58130,471
Sep 08, 202079.7079.7077.7278.1478.1478,072
Sep 07, 202079.5080.1678.9479.5279.5268,692
Sep 04, 202077.6880.0277.3678.3478.34138,437
Sep 03, 202078.9279.9077.7478.0878.08145,555
Sep 02, 202076.2078.4476.2078.4478.44146,686
Sep 01, 202078.1878.8275.9076.2476.24171,290
Aug 31, 202080.1080.1077.5477.5477.54118,511
Aug 28, 202079.6280.0879.4279.7479.7487,940
Aug 27, 202079.8280.0078.8279.5079.5095,126
Aug 26, 202079.0079.1078.0878.8678.8695,477
Aug 25, 202079.7080.0678.6279.0479.04102,982
Aug 24, 202077.5080.0477.3079.5079.50125,734
Aug 21, 202077.2678.3075.3276.6676.66107,812
Aug 20, 202078.1078.1076.3476.8676.8690,026
Aug 19, 202079.1879.6477.2478.3678.36196,115
Aug 18, 202079.6481.4079.1079.1879.18145,668
Aug 17, 202077.9679.3477.4679.1279.1292,959
Aug 14, 202078.3278.9276.9278.1478.14156,118
Aug 13, 202079.2079.9678.1078.5078.50148,285
Aug 12, 202079.6080.6678.5679.4679.46197,713
Aug 11, 202078.4680.6278.4080.0680.06207,828
Aug 10, 202081.8082.4477.4678.1278.12197,623
Aug 07, 202082.0084.4480.4080.8680.86190,471
Aug 06, 202084.1084.6880.0080.8080.80208,421
Aug 05, 202083.3083.6281.9883.1283.12105,598
Aug 04, 202083.2284.0682.3483.0083.0090,267
Aug 03, 202080.4082.6079.7882.3282.32119,149
Jul 31, 202081.3083.0280.2480.2480.24205,956
Jul 30, 202083.9684.2680.9081.5881.58174,981
Jul 29, 202087.0088.4084.2284.3084.30202,034
Jul 28, 202085.3287.6284.4685.8485.84257,930
Jul 27, 202080.7886.9079.0683.7883.78330,851
Jul 24, 202081.5881.7680.5880.6080.60109,561
Jul 23, 202082.4883.5481.8282.9082.9068,160
Jul 22, 202082.5283.2680.0681.9681.96147,376
Jul 21, 202084.2085.2282.5283.1083.10161,289
Jul 20, 2020------
Jul 17, 202080.8082.3280.8081.7081.70113,402
Jul 16, 202079.9681.4479.4080.8080.80111,927
Jul 15, 202079.9881.4679.6480.8280.82101,712
Jul 14, 202079.9081.2478.2479.5879.58137,103
Jul 13, 202080.4881.3079.9080.8480.84118,954
Jul 10, 202078.0679.7077.2679.1079.10125,178
Jul 09, 202078.5879.5278.0478.2478.24155,417
Jul 08, 202079.2879.2877.9878.8878.88132,671
Jul 07, 202079.5680.1878.5479.6279.62107,184
Jul 06, 202079.3480.7078.8080.0480.04116,987
Jul 03, 202079.5679.5677.2077.3277.3294,319
Jul 02, 202077.7880.1277.2278.8478.84264,679
Jul 01, 202076.0077.5473.3676.6676.66167,457
Jun 30, 202077.9678.1076.3077.2077.20119,664
Jun 29, 202076.2478.0276.1077.5477.54114,528
Jun 26, 202078.0079.4676.4876.5476.54132,017
Jun 25, 202076.6077.1475.0276.7276.72139,175
Jun 24, 202078.0278.8876.5676.6476.64186,074
Jun 23, 202078.2279.3677.3077.8277.82170,877
Jun 22, 202075.3277.9274.5677.3677.36196,805
Jun 19, 202078.5078.6075.9876.7676.76285,641
Jun 18, 202075.3679.1274.1677.4277.42252,748
Jun 17, 202075.5076.9675.1875.5475.54112,051
Jun 16, 202074.2077.5274.0475.2675.26211,222
Jun 15, 202071.0472.8070.2472.3672.36188,785
Jun 12, 202070.5875.2870.1272.6472.64213,214
Jun 11, 202074.0074.8071.4671.4671.46211,705
Jun 10, 202079.9280.4876.0276.2276.22203,040
Jun 09, 202080.7081.2078.0279.6279.62363,086
Jun 08, 202080.3081.9479.2280.4280.42195,920
Jun 05, 202079.2280.5278.2680.4080.40287,196
Jun 04, 202078.9079.2076.5478.4678.46208,438
Jun 03, 202077.2280.2676.2879.9479.94227,199
Jun 02, 202074.7077.8074.3675.8275.82349,420
May 29, 202072.0074.4071.3872.9672.96228,859
May 28, 202075.7475.7472.2273.3873.38248,041
May 27, 202073.5275.5272.5674.8274.82406,034
May 26, 202072.3473.3270.8072.9672.96239,655
May 25, 202069.0271.5868.1471.5871.58157,823
May 22, 202067.0068.4666.0667.7667.76167,352
May 21, 202067.4868.7466.2868.3868.38117,332
May 20, 202067.2068.7865.6867.5267.52198,935
May 20, 20202.4 Dividend
May 19, 202070.3071.2467.6069.6867.28350,028
May 18, 202065.8469.3865.5269.3866.99305,632
May 15, 202062.2065.3262.2064.2662.05344,347
May 14, 202060.2060.8058.6660.4258.34291,328
May 13, 202062.4462.5660.0260.8858.78204,799
May 12, 202065.1065.2862.1062.6860.52328,586
May 11, 202066.9467.8263.3264.8262.59385,939
May 08, 202068.0268.6262.7266.4664.17691,526
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...