Stuttgart - Delayed Quote • EUR
Rheinmetall AG (RHM.SG)
At close: April 26 at 9:59 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 26, 2024 | 513.40 | 523.20 | 508.00 | 521.00 | 521.00 | 4,329 |
| Apr 25, 2024 | 520.60 | 520.80 | 499.00 | 510.60 | 510.60 | 7,566 |
| Apr 24, 2024 | 518.00 | 524.60 | 514.80 | 519.20 | 519.20 | 5,034 |
| Apr 23, 2024 | 513.60 | 519.20 | 507.60 | 516.20 | 516.20 | 5,796 |
| Apr 22, 2024 | 507.60 | 514.20 | 500.00 | 510.80 | 510.80 | 11,076 |
| Apr 19, 2024 | 506.60 | 514.00 | 498.70 | 500.00 | 500.00 | 12,466 |
| Apr 18, 2024 | 520.00 | 528.60 | 496.60 | 503.00 | 503.00 | 21,773 |
| Apr 17, 2024 | 542.20 | 543.40 | 519.20 | 523.40 | 523.40 | 12,110 |
| Apr 16, 2024 | 550.60 | 551.60 | 536.60 | 543.80 | 543.80 | 8,516 |
| Apr 15, 2024 | 548.80 | 557.40 | 540.20 | 551.40 | 551.40 | 16,463 |
| Apr 12, 2024 | 536.60 | 548.00 | 533.60 | 539.00 | 539.00 | 9,373 |
| Apr 11, 2024 | 527.80 | 536.80 | 523.20 | 535.60 | 535.60 | 11,898 |
| Apr 10, 2024 | 525.00 | 538.60 | 514.40 | 526.20 | 526.20 | 15,627 |
| Apr 9, 2024 | 563.80 | 570.60 | 493.00 | 523.40 | 523.40 | 42,570 |
| Apr 8, 2024 | 534.80 | 561.00 | 533.20 | 560.00 | 560.00 | 8,989 |
| Apr 5, 2024 | 536.20 | 538.20 | 526.40 | 533.80 | 533.80 | 13,329 |
| Apr 4, 2024 | 536.00 | 539.60 | 527.80 | 535.80 | 535.80 | 29,118 |
| Apr 3, 2024 | 532.20 | 534.80 | 522.80 | 532.60 | 532.60 | 8,531 |
| Apr 2, 2024 | 525.00 | 535.20 | 517.40 | 529.00 | 529.00 | 14,509 |
| Mar 28, 2024 | 513.40 | 522.20 | 512.60 | 519.80 | 519.80 | 11,119 |
| Mar 27, 2024 | 522.20 | 524.00 | 505.20 | 510.20 | 510.20 | 16,304 |
| Mar 26, 2024 | 514.60 | 520.80 | 505.40 | 519.60 | 519.60 | 24,180 |
| Mar 25, 2024 | 506.80 | 519.60 | 501.00 | 511.80 | 511.80 | 19,107 |
| Mar 22, 2024 | 499.50 | 505.20 | 492.20 | 501.80 | 501.80 | 33,517 |
| Mar 21, 2024 | 480.80 | 495.90 | 477.00 | 495.50 | 495.50 | 7,973 |
| Mar 20, 2024 | 480.00 | 481.70 | 464.30 | 475.90 | 475.90 | 21,381 |
| Mar 19, 2024 | 480.00 | 489.30 | 471.50 | 480.00 | 480.00 | 15,440 |
| Mar 18, 2024 | 460.10 | 483.60 | 460.10 | 479.10 | 479.10 | 50,592 |
| Mar 15, 2024 | 444.20 | 458.90 | 440.10 | 456.20 | 456.20 | 14,595 |
| Mar 14, 2024 | 424.80 | 447.50 | 422.90 | 440.10 | 440.10 | 35,372 |
| Mar 13, 2024 | 421.50 | 423.80 | 412.00 | 422.10 | 422.10 | 5,768 |
| Mar 12, 2024 | 413.70 | 421.00 | 409.90 | 419.70 | 419.70 | 8,224 |
| Mar 11, 2024 | 423.70 | 423.70 | 400.10 | 412.10 | 412.10 | 15,560 |
| Mar 8, 2024 | 437.30 | 437.80 | 417.00 | 423.10 | 423.10 | 13,733 |
| Mar 7, 2024 | 434.80 | 439.40 | 429.50 | 437.20 | 437.20 | 13,119 |
| Mar 6, 2024 | 438.50 | 440.00 | 428.50 | 433.20 | 433.20 | 12,185 |
| Mar 5, 2024 | 426.90 | 439.30 | 426.00 | 438.20 | 438.20 | 14,326 |
| Mar 4, 2024 | 436.50 | 438.00 | 420.70 | 425.40 | 425.40 | 23,434 |
| Mar 1, 2024 | 426.00 | 434.20 | 426.00 | 430.40 | 430.40 | 12,402 |
| Feb 29, 2024 | 420.30 | 426.40 | 419.20 | 425.10 | 425.10 | 14,157 |
| Feb 28, 2024 | 417.80 | 421.90 | 412.50 | 420.70 | 420.70 | 10,407 |
| Feb 27, 2024 | 427.00 | 427.50 | 398.30 | 416.60 | 416.60 | 20,876 |
| Feb 26, 2024 | 415.00 | 424.40 | 412.80 | 423.70 | 423.70 | 14,960 |
| Feb 23, 2024 | 403.40 | 414.80 | 396.00 | 410.20 | 410.20 | 13,164 |
| Feb 22, 2024 | 398.30 | 404.20 | 397.10 | 403.00 | 403.00 | 13,049 |
| Feb 21, 2024 | 401.70 | 404.10 | 391.80 | 395.00 | 395.00 | 16,946 |
| Feb 20, 2024 | 408.80 | 408.80 | 394.80 | 400.50 | 400.50 | 21,434 |
| Feb 19, 2024 | 400.10 | 408.90 | 392.10 | 408.90 | 408.90 | 23,683 |
| Feb 16, 2024 | 383.00 | 392.20 | 378.30 | 388.60 | 388.60 | 14,697 |
| Feb 15, 2024 | 371.60 | 380.80 | 368.00 | 380.20 | 380.20 | 15,171 |
| Feb 14, 2024 | 369.00 | 373.10 | 364.80 | 369.90 | 369.90 | 15,437 |
| Feb 13, 2024 | 360.90 | 368.00 | 357.30 | 366.20 | 366.20 | 21,074 |
| Feb 12, 2024 | 341.70 | 359.80 | 341.60 | 358.70 | 358.70 | 14,553 |
| Feb 9, 2024 | 332.20 | 337.80 | 332.10 | 336.60 | 336.60 | 7,404 |
| Feb 8, 2024 | 333.50 | 334.90 | 330.10 | 332.00 | 332.00 | 4,555 |
| Feb 7, 2024 | 334.70 | 335.90 | 332.60 | 334.10 | 334.10 | 2,338 |
| Feb 6, 2024 | 326.60 | 335.10 | 325.70 | 333.50 | 333.50 | 4,603 |
| Feb 5, 2024 | 330.70 | 332.90 | 324.20 | 326.60 | 326.60 | 5,410 |
| Feb 2, 2024 | 328.70 | 331.70 | 326.50 | 328.60 | 328.60 | 5,048 |
| Feb 1, 2024 | 324.70 | 329.60 | 324.00 | 328.10 | 328.10 | 3,129 |
| Jan 31, 2024 | 324.70 | 327.30 | 323.60 | 324.60 | 324.60 | 1,944 |
| Jan 30, 2024 | 327.60 | 329.30 | 323.90 | 325.70 | 325.70 | 3,620 |
| Jan 29, 2024 | 318.60 | 327.70 | 317.10 | 326.40 | 326.40 | 5,058 |
| Jan 26, 2024 | 327.40 | 327.80 | 313.80 | 317.60 | 317.60 | 10,227 |
| Jan 25, 2024 | 331.40 | 332.40 | 325.40 | 328.20 | 328.20 | 5,693 |
| Jan 24, 2024 | 326.40 | 332.60 | 325.70 | 330.90 | 330.90 | 6,408 |
| Jan 23, 2024 | 335.60 | 335.80 | 323.80 | 325.10 | 325.10 | 11,972 |
| Jan 22, 2024 | 333.20 | 336.00 | 329.30 | 334.00 | 334.00 | 7,197 |
| Jan 19, 2024 | 337.00 | 338.70 | 329.60 | 333.20 | 333.20 | 17,132 |
| Jan 18, 2024 | 327.10 | 337.30 | 325.00 | 336.70 | 336.70 | 10,706 |
| Jan 17, 2024 | 321.30 | 327.60 | 319.30 | 326.60 | 326.60 | 6,978 |
| Jan 16, 2024 | 315.20 | 323.90 | 314.20 | 322.00 | 322.00 | 5,522 |
| Jan 15, 2024 | 316.30 | 318.60 | 314.80 | 317.00 | 317.00 | 6,903 |
| Jan 12, 2024 | 309.30 | 316.90 | 309.30 | 315.30 | 315.30 | 7,322 |
| Jan 11, 2024 | 308.50 | 310.60 | 306.80 | 309.20 | 309.20 | 5,164 |
| Jan 10, 2024 | 306.20 | 310.60 | 305.70 | 308.40 | 308.40 | 7,289 |
| Jan 9, 2024 | 307.20 | 311.90 | 299.10 | 306.20 | 306.20 | 5,362 |
| Jan 8, 2024 | 305.80 | 307.80 | 304.80 | 307.30 | 307.30 | 5,646 |
| Jan 5, 2024 | 303.60 | 306.20 | 302.80 | 305.70 | 305.70 | 3,168 |
| Jan 4, 2024 | 297.30 | 305.70 | 297.30 | 303.90 | 303.90 | 3,162 |
| Jan 3, 2024 | 299.40 | 299.80 | 295.50 | 296.90 | 296.90 | 3,774 |
| Jan 2, 2024 | 288.00 | 300.20 | 287.20 | 299.30 | 299.30 | 11,975 |
| Dec 29, 2023 | 287.60 | 288.30 | 286.60 | 288.10 | 288.10 | 1,386 |
| Dec 28, 2023 | 286.80 | 288.80 | 286.80 | 287.10 | 287.10 | 2,522 |
| Dec 27, 2023 | 285.40 | 288.50 | 284.30 | 286.80 | 286.80 | 3,001 |
| Dec 22, 2023 | 285.60 | 286.70 | 284.20 | 284.40 | 284.40 | 1,634 |
| Dec 21, 2023 | 283.30 | 285.90 | 282.80 | 285.60 | 285.60 | 2,053 |
| Dec 20, 2023 | 284.30 | 285.10 | 282.60 | 283.50 | 283.50 | 2,881 |
| Dec 19, 2023 | 285.00 | 285.10 | 281.20 | 283.70 | 283.70 | 5,587 |
| Dec 18, 2023 | 286.30 | 286.80 | 283.40 | 285.50 | 285.50 | 2,719 |
| Dec 15, 2023 | 286.20 | 287.70 | 284.40 | 285.80 | 285.80 | 1,585 |
| Dec 14, 2023 | 290.20 | 290.90 | 285.00 | 285.80 | 285.80 | 2,911 |
| Dec 13, 2023 | 285.40 | 290.50 | 285.40 | 289.60 | 289.60 | 5,992 |
| Dec 12, 2023 | 283.10 | 286.30 | 281.70 | 285.30 | 285.30 | 4,751 |
| Dec 11, 2023 | 284.40 | 285.20 | 280.00 | 283.30 | 283.30 | 4,046 |
| Dec 8, 2023 | 279.70 | 284.50 | 278.70 | 283.30 | 283.30 | 4,027 |
| Dec 7, 2023 | 281.80 | 282.90 | 277.90 | 278.60 | 278.60 | 4,527 |
| Dec 6, 2023 | 283.50 | 284.90 | 281.10 | 281.80 | 281.80 | 3,708 |
| Dec 5, 2023 | 284.00 | 286.30 | 278.50 | 282.30 | 282.30 | 8,328 |
| Dec 4, 2023 | 283.00 | 290.40 | 281.90 | 284.30 | 284.30 | 10,138 |
| Dec 1, 2023 | 277.10 | 281.10 | 277.10 | 280.30 | 280.30 | 3,377 |
| Nov 30, 2023 | 276.40 | 278.40 | 275.40 | 276.10 | 276.10 | 3,208 |
| Nov 29, 2023 | 274.80 | 276.40 | 273.00 | 275.70 | 275.70 | 8,232 |
| Nov 28, 2023 | 274.60 | 276.90 | 272.60 | 274.40 | 274.40 | 6,362 |
| Nov 27, 2023 | 282.70 | 283.60 | 272.90 | 274.40 | 274.40 | 11,291 |
| Nov 24, 2023 | 284.60 | 287.80 | 283.20 | 284.30 | 284.30 | 3,714 |
| Nov 23, 2023 | 290.20 | 290.20 | 277.70 | 284.50 | 284.50 | 9,878 |
| Nov 22, 2023 | 291.80 | 295.00 | 289.20 | 291.60 | 291.60 | 11,469 |
| Nov 21, 2023 | 278.90 | 294.30 | 278.70 | 291.00 | 291.00 | 13,992 |
| Nov 20, 2023 | 280.60 | 283.00 | 277.70 | 279.10 | 279.10 | 4,243 |
| Nov 17, 2023 | 277.80 | 283.10 | 277.40 | 279.60 | 279.60 | 10,852 |
| Nov 16, 2023 | 279.20 | 281.30 | 276.40 | 276.70 | 276.70 | 2,992 |
| Nov 15, 2023 | 279.90 | 281.90 | 275.90 | 279.20 | 279.20 | 3,678 |
| Nov 14, 2023 | 281.60 | 283.10 | 276.90 | 278.70 | 278.70 | 5,822 |
| Nov 13, 2023 | 275.90 | 281.90 | 274.90 | 280.90 | 280.90 | 12,771 |
| Nov 10, 2023 | 270.50 | 276.20 | 270.00 | 274.00 | 274.00 | 3,458 |
| Nov 9, 2023 | 276.20 | 280.90 | 267.60 | 270.70 | 270.70 | 8,424 |
| Nov 8, 2023 | 271.70 | 276.60 | 270.70 | 275.00 | 275.00 | 5,015 |
| Nov 7, 2023 | 271.20 | 273.00 | 270.00 | 270.70 | 270.70 | 3,713 |
| Nov 6, 2023 | 271.50 | 273.90 | 270.30 | 270.80 | 270.80 | 3,392 |
| Nov 3, 2023 | 273.10 | 275.80 | 266.00 | 270.00 | 270.00 | 5,747 |
| Nov 2, 2023 | 276.30 | 276.90 | 270.90 | 273.30 | 273.30 | 10,246 |
| Nov 1, 2023 | 270.20 | 276.80 | 269.90 | 275.00 | 275.00 | 6,970 |
| Oct 31, 2023 | 270.70 | 271.20 | 267.00 | 270.20 | 270.20 | 3,291 |
| Oct 30, 2023 | 267.80 | 272.60 | 267.00 | 270.10 | 270.10 | 4,776 |
| Oct 27, 2023 | 270.90 | 273.20 | 264.50 | 266.10 | 266.10 | 4,398 |
| Oct 26, 2023 | 265.30 | 278.10 | 265.30 | 270.60 | 270.60 | 18,651 |
| Oct 25, 2023 | 266.40 | 269.80 | 264.10 | 265.20 | 265.20 | 4,082 |
| Oct 24, 2023 | 257.70 | 267.40 | 257.70 | 266.20 | 266.20 | 8,002 |
| Oct 23, 2023 | 258.50 | 260.30 | 255.70 | 257.30 | 257.30 | 2,011 |
| Oct 20, 2023 | 256.10 | 261.80 | 254.70 | 258.90 | 258.90 | 4,037 |
| Oct 19, 2023 | 265.80 | 266.40 | 253.50 | 256.00 | 256.00 | 8,043 |
| Oct 18, 2023 | 267.40 | 268.40 | 265.70 | 266.80 | 266.80 | 5,468 |
| Oct 17, 2023 | 268.70 | 272.00 | 265.50 | 266.70 | 266.70 | 5,062 |
| Oct 16, 2023 | 268.20 | 275.20 | 266.30 | 270.20 | 270.20 | 10,533 |
| Oct 13, 2023 | 267.60 | 272.40 | 266.40 | 269.00 | 269.00 | 13,279 |
| Oct 12, 2023 | 261.70 | 269.20 | 261.40 | 266.60 | 266.60 | 11,445 |
| Oct 11, 2023 | 255.00 | 262.30 | 255.00 | 261.60 | 261.60 | 9,836 |
| Oct 10, 2023 | 251.40 | 255.80 | 251.10 | 254.10 | 254.10 | 6,778 |
| Oct 9, 2023 | 241.00 | 250.60 | 241.00 | 249.50 | 249.50 | 11,207 |
| Oct 6, 2023 | 234.30 | 235.20 | 230.30 | 233.60 | 233.60 | 3,659 |
| Oct 5, 2023 | 233.10 | 237.40 | 233.00 | 234.60 | 234.60 | 3,779 |
| Oct 4, 2023 | 236.90 | 237.30 | 227.00 | 233.10 | 233.10 | 6,218 |
| Oct 3, 2023 | 239.10 | 239.50 | 236.60 | 237.80 | 237.80 | 1,408 |
| Oct 2, 2023 | 245.00 | 246.80 | 237.70 | 239.60 | 239.60 | 4,400 |
| Sep 29, 2023 | 251.40 | 253.10 | 243.50 | 244.00 | 244.00 | 3,172 |
| Sep 28, 2023 | 248.60 | 251.90 | 248.00 | 251.30 | 251.30 | 1,926 |
| Sep 27, 2023 | 249.80 | 250.40 | 246.10 | 248.30 | 248.30 | 3,227 |
| Sep 26, 2023 | 247.30 | 251.50 | 245.90 | 249.00 | 249.00 | 9,768 |
| Sep 25, 2023 | 250.40 | 251.40 | 247.20 | 247.60 | 247.60 | 2,370 |
| Sep 22, 2023 | 250.80 | 251.80 | 245.80 | 249.30 | 249.30 | 7,386 |
| Sep 21, 2023 | 257.20 | 258.40 | 250.30 | 250.50 | 250.50 | 3,149 |
| Sep 20, 2023 | 261.30 | 261.30 | 256.40 | 257.20 | 257.20 | 5,681 |
| Sep 19, 2023 | 263.80 | 266.10 | 259.90 | 260.60 | 260.60 | 7,002 |
| Sep 18, 2023 | 260.90 | 264.50 | 260.20 | 263.30 | 263.30 | 7,258 |
| Sep 15, 2023 | 257.20 | 263.10 | 257.00 | 259.60 | 259.60 | 10,254 |
| Sep 14, 2023 | 254.30 | 257.00 | 254.10 | 256.70 | 256.70 | 2,145 |
| Sep 13, 2023 | 254.80 | 255.90 | 251.90 | 253.10 | 253.10 | 3,740 |
| Sep 12, 2023 | 250.90 | 255.90 | 250.90 | 254.10 | 254.10 | 3,408 |
| Sep 11, 2023 | 243.60 | 252.40 | 243.60 | 250.60 | 250.60 | 2,658 |
| Sep 8, 2023 | 245.10 | 245.60 | 241.30 | 243.40 | 243.40 | 4,353 |
| Sep 7, 2023 | 246.70 | 248.50 | 242.70 | 244.90 | 244.90 | 2,693 |
| Sep 6, 2023 | 247.40 | 249.30 | 244.90 | 246.10 | 246.10 | 3,507 |
| Sep 5, 2023 | 247.00 | 250.00 | 246.80 | 247.40 | 247.40 | 2,346 |
| Sep 4, 2023 | 248.40 | 250.50 | 246.80 | 246.80 | 246.80 | 2,080 |
| Sep 1, 2023 | 252.20 | 252.30 | 247.80 | 248.50 | 248.50 | 2,180 |
| Aug 31, 2023 | 247.90 | 253.30 | 247.90 | 251.20 | 251.20 | 2,739 |
| Aug 30, 2023 | 249.90 | 250.20 | 246.60 | 247.60 | 247.60 | 2,759 |
| Aug 29, 2023 | 248.70 | 249.90 | 246.90 | 249.40 | 249.40 | 2,732 |
| Aug 28, 2023 | 244.60 | 248.80 | 244.10 | 248.20 | 248.20 | 2,823 |
| Aug 25, 2023 | 243.00 | 245.80 | 241.60 | 244.00 | 244.00 | 4,775 |
| Aug 24, 2023 | 249.00 | 251.20 | 244.60 | 244.70 | 244.70 | 1,188 |
| Aug 23, 2023 | 245.80 | 249.70 | 245.70 | 248.30 | 248.30 | 3,241 |
| Aug 22, 2023 | 249.30 | 250.10 | 244.50 | 245.30 | 245.30 | 5,097 |
| Aug 21, 2023 | 250.80 | 252.40 | 248.00 | 248.80 | 248.80 | 3,976 |
| Aug 18, 2023 | 246.60 | 250.60 | 245.00 | 249.10 | 249.10 | 5,713 |
| Aug 17, 2023 | 248.90 | 249.90 | 243.80 | 246.30 | 246.30 | 6,112 |
| Aug 16, 2023 | 259.10 | 259.40 | 248.20 | 249.80 | 249.80 | 10,511 |
| Aug 15, 2023 | 264.50 | 265.30 | 259.70 | 259.80 | 259.80 | 2,524 |
| Aug 14, 2023 | 261.00 | 264.60 | 258.90 | 263.90 | 263.90 | 4,586 |
| Aug 11, 2023 | 266.30 | 266.30 | 259.50 | 260.90 | 260.90 | 3,173 |
| Aug 10, 2023 | 265.50 | 265.80 | 256.80 | 265.50 | 265.50 | 8,106 |
| Aug 9, 2023 | 268.80 | 271.00 | 266.30 | 267.10 | 267.10 | 4,842 |
| Aug 8, 2023 | 269.60 | 270.20 | 266.40 | 268.40 | 268.40 | 6,196 |
| Aug 7, 2023 | 263.20 | 270.00 | 262.50 | 269.20 | 269.20 | 11,367 |
| Aug 4, 2023 | 259.40 | 264.20 | 259.30 | 262.20 | 262.20 | 10,206 |
| Aug 3, 2023 | 264.40 | 264.40 | 255.60 | 258.90 | 258.90 | 9,826 |
| Aug 2, 2023 | 259.80 | 264.70 | 259.80 | 263.00 | 263.00 | 6,808 |
| Aug 1, 2023 | 257.70 | 263.90 | 257.20 | 262.20 | 262.20 | 7,335 |
| Jul 31, 2023 | 252.10 | 259.50 | 252.10 | 257.10 | 257.10 | 7,464 |
| Jul 28, 2023 | 252.90 | 255.20 | 251.50 | 252.50 | 252.50 | 7,262 |
| Jul 27, 2023 | 252.60 | 254.70 | 244.80 | 250.60 | 250.60 | 7,099 |
| Jul 26, 2023 | 253.20 | 254.20 | 250.30 | 251.40 | 251.40 | 4,497 |
| Jul 25, 2023 | 254.70 | 255.30 | 250.50 | 253.00 | 253.00 | 3,736 |
| Jul 24, 2023 | 253.30 | 255.00 | 250.20 | 254.10 | 254.10 | 4,618 |
| Jul 21, 2023 | 255.80 | 257.20 | 254.90 | 255.40 | 255.40 | 3,466 |
| Jul 20, 2023 | 256.10 | 257.90 | 254.90 | 256.30 | 256.30 | 2,185 |
| Jul 19, 2023 | 259.00 | 260.00 | 255.10 | 255.90 | 255.90 | 3,102 |
| Jul 18, 2023 | 253.30 | 259.40 | 253.10 | 258.70 | 258.70 | 6,416 |
| Jul 17, 2023 | 252.20 | 254.60 | 251.60 | 253.40 | 253.40 | 2,839 |
| Jul 14, 2023 | 253.70 | 255.20 | 252.60 | 252.60 | 252.60 | 3,178 |
| Jul 13, 2023 | 252.20 | 254.70 | 245.60 | 253.60 | 253.60 | 6,569 |
| Jul 12, 2023 | 251.00 | 253.10 | 249.50 | 252.00 | 252.00 | 3,185 |
| Jul 11, 2023 | 251.80 | 254.00 | 249.90 | 250.70 | 250.70 | 6,248 |
| Jul 10, 2023 | 244.00 | 250.80 | 240.20 | 250.50 | 250.50 | 5,601 |
| Jul 7, 2023 | 242.80 | 244.20 | 238.70 | 243.00 | 243.00 | 3,073 |
| Jul 6, 2023 | 247.70 | 248.50 | 241.00 | 243.10 | 243.10 | 3,114 |
| Jul 5, 2023 | 253.50 | 253.50 | 247.90 | 249.60 | 249.60 | 1,552 |
| Jul 4, 2023 | 253.80 | 256.20 | 251.60 | 252.90 | 252.90 | 5,326 |
| Jul 3, 2023 | 251.00 | 255.60 | 249.50 | 253.40 | 253.40 | 5,473 |
| Jun 30, 2023 | 250.70 | 251.30 | 247.80 | 250.10 | 250.10 | 2,763 |
| Jun 29, 2023 | 249.80 | 250.80 | 248.30 | 250.20 | 250.20 | 1,119 |
| Jun 28, 2023 | 244.80 | 249.80 | 244.70 | 249.80 | 249.80 | 2,737 |
| Jun 27, 2023 | 246.50 | 248.00 | 240.10 | 244.70 | 244.70 | 3,057 |
| Jun 26, 2023 | 255.80 | 255.80 | 237.80 | 244.60 | 244.60 | 8,418 |
| Jun 23, 2023 | 255.50 | 256.20 | 251.70 | 254.40 | 254.40 | 2,081 |
| Jun 22, 2023 | 257.40 | 258.20 | 252.70 | 256.50 | 256.50 | 3,498 |
| Jun 21, 2023 | 257.80 | 261.20 | 257.50 | 258.10 | 258.10 | 1,428 |
| Jun 20, 2023 | 260.10 | 261.90 | 256.40 | 257.70 | 257.70 | 2,455 |
| Jun 19, 2023 | 262.00 | 264.30 | 259.50 | 261.00 | 261.00 | 4,955 |
| Jun 16, 2023 | 253.40 | 261.10 | 253.40 | 259.60 | 259.60 | 12,541 |
| Jun 15, 2023 | 244.80 | 251.70 | 243.40 | 250.10 | 250.10 | 2,873 |
| Jun 14, 2023 | 248.70 | 249.40 | 244.20 | 244.20 | 244.20 | 2,947 |
| Jun 13, 2023 | 250.60 | 252.40 | 246.50 | 247.90 | 247.90 | 4,029 |
| Jun 12, 2023 | 243.80 | 250.60 | 242.80 | 249.70 | 249.70 | 12,196 |
| Jun 9, 2023 | 235.80 | 243.80 | 235.70 | 240.50 | 240.50 | 7,910 |
| Jun 8, 2023 | 236.20 | 237.60 | 233.20 | 235.80 | 235.80 | 1,174 |
| Jun 7, 2023 | 235.70 | 237.60 | 234.90 | 236.40 | 236.40 | 4,431 |
| Jun 6, 2023 | 236.60 | 236.60 | 234.20 | 235.40 | 235.40 | 8,716 |
| Jun 5, 2023 | 239.40 | 242.80 | 235.60 | 236.10 | 236.10 | 4,053 |
| Jun 2, 2023 | 240.40 | 241.40 | 237.30 | 238.90 | 238.90 | 4,892 |
| Jun 1, 2023 | 235.70 | 240.80 | 234.80 | 239.00 | 239.00 | 2,486 |
| May 31, 2023 | 243.50 | 243.50 | 233.60 | 235.50 | 235.50 | 5,937 |
| May 30, 2023 | 247.80 | 248.40 | 243.30 | 244.10 | 244.10 | 3,179 |
| May 29, 2023 | 246.70 | 247.90 | 245.90 | 246.80 | 246.80 | 1,553 |
| May 26, 2023 | 246.30 | 247.60 | 242.00 | 245.20 | 245.20 | 6,759 |
| May 25, 2023 | 249.50 | 252.50 | 247.10 | 247.10 | 247.10 | 5,282 |
| May 24, 2023 | 250.00 | 252.00 | 240.00 | 248.60 | 248.60 | 8,458 |
| May 23, 2023 | 262.00 | 262.60 | 247.90 | 250.40 | 250.40 | 9,462 |
| May 22, 2023 | 262.70 | 263.80 | 260.70 | 261.80 | 261.80 | 4,187 |
| May 19, 2023 | 264.00 | 264.60 | 261.20 | 262.40 | 262.40 | 5,096 |
| May 18, 2023 | 262.30 | 266.10 | 261.60 | 262.70 | 262.70 | 3,492 |
| May 17, 2023 | 264.30 | 265.30 | 262.00 | 262.60 | 262.60 | 4,486 |
| May 16, 2023 | 267.60 | 268.60 | 262.70 | 264.30 | 264.30 | 8,292 |
| May 15, 2023 | 268.90 | 272.50 | 266.70 | 267.20 | 267.20 | 10,688 |
| May 12, 2023 | 259.80 | 269.50 | 259.20 | 265.90 | 265.90 | 10,147 |
| May 11, 2023 | 263.20 | 264.70 | 257.30 | 259.00 | 259.00 | 3,494 |
| May 10, 2023 | 4.30 Dividend | |||||
| May 10, 2023 | 261.40 | 265.20 | 261.00 | 263.60 | 263.60 | 5,498 |
| May 9, 2023 | 265.90 | 266.10 | 261.10 | 263.20 | 258.90 | 5,713 |
| May 8, 2023 | 265.70 | 267.60 | 265.10 | 265.50 | 261.16 | 3,544 |
| May 5, 2023 | 261.60 | 266.20 | 259.60 | 264.60 | 260.28 | 6,836 |
| May 4, 2023 | 260.00 | 267.40 | 258.50 | 261.30 | 257.03 | 8,574 |
| May 3, 2023 | 265.50 | 268.60 | 265.50 | 267.10 | 262.74 | 5,582 |
| May 2, 2023 | 265.20 | 270.30 | 262.40 | 265.50 | 261.16 | 6,132 |
| Apr 28, 2023 | 269.00 | 272.20 | 259.50 | 264.30 | 259.98 | 5,481 |
| Apr 27, 2023 | 263.30 | 271.00 | 261.70 | 268.10 | 263.72 | 10,183 |
| Apr 26, 2023 | 276.90 | 277.50 | 262.00 | 262.60 | 258.31 | 12,584 |
Related Tickers
R3NK.BE RENK Group AG
28.01
-4.01%
SDV.F Saab AB (publ)
77.78
-1.44%
SAABBs.XC
LMT.VI Lockheed Martin Corporation
430.90
+0.45%
R3NK.DE RENK Group AG
28.52
+2.98%
BSP.DE BAE Systems plc
15.78
+1.68%
RYTT34.SA RTX Corporation
87.48
0.00%
HAG.F Hensoldt AG
38.12
+0.85%
VVX V2X, Inc.
50.06
+0.24%
AIR.DE Airbus SE
157.08
-0.85%