Advertisement
Advertisement
U.S. markets open in 56 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Rheinmetall AG (RHM.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
168.40+1.35 (+0.81%)
As of 02:19PM CEST. Market open.
Advertisement
Advertisement
Time Period:
Aug 15, 2021 - Aug 15, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 15, 2022167.50169.00166.25168.40168.4043,320
Aug 12, 2022167.55168.50165.15167.05167.05108,064
Aug 11, 2022164.40167.40160.70167.40167.40147,887
Aug 10, 2022163.60166.95162.90163.30163.30123,125
Aug 09, 2022167.05167.40159.80164.90164.90282,720
Aug 08, 2022170.40173.70164.40167.90167.90446,935
Aug 05, 2022180.55185.45165.25166.85166.85643,358
Aug 04, 2022195.80198.05187.45189.15189.15186,292
Aug 03, 2022192.85198.50190.45195.50195.50151,086
Aug 02, 2022186.80197.10186.60193.35193.35154,167
Aug 01, 2022181.25190.10180.55187.70187.70182,005
Jul 29, 2022184.00185.30177.45178.85178.85156,297
Jul 28, 2022183.95185.85180.05183.75183.7592,550
Jul 27, 2022178.00184.35168.20183.60183.60292,424
Jul 26, 2022180.00182.55176.90178.00178.00147,251
Jul 25, 2022180.20180.55171.45179.50179.50189,144
Jul 22, 2022180.10182.45179.25181.50181.50129,798
Jul 21, 2022188.00188.00178.75180.55180.55288,928
Jul 20, 2022193.50194.10187.75189.10189.10177,890
Jul 19, 2022187.60194.30186.35192.60192.60155,145
Jul 18, 2022189.00193.70187.70189.40189.40148,910
Jul 15, 2022180.40188.80178.55187.00187.00165,948
Jul 14, 2022186.50188.45177.75179.45179.45189,313
Jul 13, 2022189.85190.25181.75186.50186.50230,867
Jul 12, 2022189.30189.30189.30189.30189.30-
Jul 11, 2022191.00193.45186.70189.30189.30178,951
Jul 08, 2022195.00197.70189.90195.00195.00211,070
Jul 07, 2022187.20194.50187.20194.50194.50200,686
Jul 06, 2022186.85195.55183.60186.60186.60273,242
Jul 05, 2022209.10210.00179.80188.25188.25708,370
Jul 04, 2022213.20215.30205.90210.10210.10173,679
Jul 01, 2022221.80221.80211.50212.60212.60261,654
Jun 30, 2022222.10227.90219.10220.30220.30221,404
Jun 29, 2022219.90227.60218.20222.90222.90289,061
Jun 28, 2022215.80223.90215.80222.20222.20285,524
Jun 27, 2022205.10215.40205.10214.80214.80178,756
Jun 24, 2022205.10208.90202.80206.40206.40177,983
Jun 23, 2022213.80213.80204.00205.40205.40380,567
Jun 22, 2022223.00223.90213.50217.60217.60256,531
Jun 21, 2022218.90224.20217.30224.00224.00209,419
Jun 20, 2022213.20218.00211.70218.00218.00194,736
Jun 17, 2022206.20214.40202.00211.30211.30362,668
Jun 16, 2022209.30210.60204.10205.90205.90173,905
Jun 15, 2022208.60211.90204.50210.20210.20213,674
Jun 14, 2022206.00209.80204.50206.70206.70206,723
Jun 13, 2022208.20215.60198.75203.00203.00425,142
Jun 10, 2022206.50207.00201.60203.00203.00153,340
Jun 09, 2022215.00215.90207.40207.90207.90213,145
Jun 08, 2022212.40216.70212.40216.70216.70158,102
Jun 07, 2022205.60213.80205.60212.10212.10218,607
Jun 06, 2022209.10209.20200.70206.30206.30148,734
Jun 03, 2022192.15192.15192.15192.15192.15-
Jun 02, 2022192.15192.15192.15192.15192.15-
Jun 01, 2022189.10193.85188.15192.15192.15253,411
May 31, 2022198.30201.80186.70188.30188.303,484,652
May 30, 2022194.45194.45194.45194.45194.45-
May 27, 2022194.45194.45194.45194.45194.45-
May 26, 2022193.70197.35193.35194.45194.4596,229
May 25, 2022192.40192.40192.40192.40192.40-
May 24, 2022187.80194.20187.65192.40192.40163,920
May 23, 2022192.00193.60186.20188.30188.30212,193
May 20, 2022190.10195.60187.40191.80191.80191,259
May 19, 2022190.40190.40190.40190.40190.40-
May 18, 2022191.20192.30188.40190.40190.40115,034
May 17, 2022188.50190.80187.15190.65190.65171,339
May 16, 2022185.50193.20185.00188.20188.20320,714
May 13, 2022179.35179.35179.35179.35179.35-
May 12, 2022183.20186.40178.40179.35179.35204,947
May 11, 2022181.90181.90181.90181.90181.90-
May 11, 20223.3 Dividend
May 10, 2022187.15189.20175.25181.90178.60550,871
May 09, 2022211.00211.00211.00211.00207.17-
May 06, 2022211.00211.00211.00211.00207.17-
May 05, 2022215.00217.90208.30211.00207.17262,812
May 04, 2022221.80222.40213.00213.10209.23226,024
May 03, 2022212.60222.40212.60222.40218.37263,343
May 02, 2022213.30219.40209.20211.60207.76181,566
Apr 29, 2022215.20222.60214.80214.80210.90265,010
Apr 28, 2022215.00217.40211.30214.40210.51230,680
Apr 27, 2022215.20215.20215.20215.20211.30-
Apr 26, 2022217.90219.70211.50215.20211.30-
Apr 25, 2022221.10222.00211.20215.00211.10-
Apr 22, 2022217.00217.00217.00217.00213.06-
Apr 21, 2022217.00217.00217.00217.00213.06-
Apr 20, 2022212.30217.40207.60217.00213.06276,950
Apr 19, 2022211.00217.90210.60215.00211.10278,245
Apr 14, 2022210.10212.20207.90210.40206.58176,777
Apr 13, 2022207.50213.00204.40210.30206.48325,091
Apr 12, 2022204.00209.60202.30208.00204.23346,804
Apr 11, 2022195.75208.30194.55202.00198.34360,350
Apr 08, 2022196.25197.90188.65194.25190.73271,039
Apr 07, 2022201.40201.50192.75196.15192.59306,653
Apr 06, 2022209.10209.70199.85202.00198.34339,120
Apr 05, 2022202.20209.00202.10208.40204.62381,020
Apr 04, 2022194.30204.90193.50204.90201.18390,081
Apr 01, 2022191.40195.10187.00192.85189.35223,458
Mar 31, 2022193.15197.35191.10192.10188.61254,466
Mar 30, 2022185.05193.40185.00191.05187.58314,047
Mar 29, 2022194.50195.90177.00186.00182.63690,076
Mar 28, 2022204.20206.30194.30194.30190.78491,732
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement