UK markets closed

Rheinmetall AG (RHM.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
543.20+10.40 (+1.95%)
At close: 05:44PM CEST
Time period:
14 Apr 2023 - 14 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 2024537.60548.20533.20543.20543.20449,855
11 Apr 2024525.40536.00524.20532.80532.80368,968
10 Apr 2024528.00538.80513.80523.00523.00672,994
09 Apr 2024566.40571.80492.50522.00522.001,949,148
08 Apr 2024536.20560.60534.40560.60560.60534,195
05 Apr 2024535.00537.80525.40536.80536.80435,949
04 Apr 2024535.00538.60527.00537.00537.00369,064
03 Apr 2024532.00535.00522.60533.60533.60410,716
02 Apr 2024523.60535.60517.20527.60527.60523,088
28 Mar 2024514.40522.20512.00521.00521.00283,421
27 Mar 2024522.20523.80510.20511.60511.60424,270
26 Mar 2024507.80521.00507.60521.00521.00415,164
25 Mar 2024506.80520.40500.80507.20507.20765,053
22 Mar 2024493.70505.40491.60500.40500.40421,749
21 Mar 2024481.00492.80480.60491.80491.80364,698
20 Mar 2024481.00481.40463.80477.60477.60647,062
19 Mar 2024480.50489.40471.40487.80487.80520,334
18 Mar 2024466.00477.10459.70477.10477.10488,332
15 Mar 2024444.30459.10441.50456.90456.90619,332
14 Mar 2024428.70447.90428.00443.60443.60676,466
13 Mar 2024421.40423.20411.90421.30421.30300,811
12 Mar 2024419.00420.50409.90418.30418.30309,245
11 Mar 2024406.70421.30402.00415.50415.50453,632
08 Mar 2024437.30437.50416.90421.80421.80588,542
07 Mar 2024432.40439.40429.00436.50436.50396,312
06 Mar 2024440.10441.10428.40432.30432.30484,831
05 Mar 2024430.00439.30430.00434.50434.50288,918
04 Mar 2024436.10436.50420.30430.00430.00417,898
01 Mar 2024427.00434.80426.30429.10429.10288,441
29 Feb 2024421.50426.70421.10424.00424.00351,948
28 Feb 2024414.40422.50412.10421.40421.40235,023
27 Feb 2024427.60428.00395.30414.80414.80753,635
26 Feb 2024413.00423.20412.40421.80421.80422,557
23 Feb 2024402.20414.40402.20410.30410.30343,878
22 Feb 2024398.60404.50398.60401.70401.70309,475
21 Feb 2024402.50403.10391.30400.00400.00393,466
20 Feb 2024404.90406.30394.60401.90401.90448,279
19 Feb 2024403.40404.10391.30404.10404.10611,512
16 Feb 2024384.00389.30378.10388.20388.20449,879
15 Feb 2024372.00377.90370.00377.20377.20392,195
14 Feb 2024368.00373.50364.40364.40364.40451,875
13 Feb 2024365.00366.30357.20365.00365.00510,856
12 Feb 2024342.30349.90341.20348.90348.90290,218
09 Feb 2024332.20338.00332.20336.60336.60217,436
08 Feb 2024333.80335.00329.80332.10332.10147,852
07 Feb 2024333.90335.90332.80333.80333.80155,545
06 Feb 2024329.80335.20328.30333.50333.50270,252
05 Feb 2024329.30333.00324.00327.50327.50276,745
02 Feb 2024329.60331.80326.50328.20328.20162,372
01 Feb 2024324.20329.90323.00328.50328.50171,514
31 Jan 2024325.50327.60322.90324.80324.80132,527
30 Jan 2024327.40329.40323.70324.90324.90141,569
29 Jan 2024320.00326.70320.00326.60326.60236,431
26 Jan 2024325.20326.80313.40317.00317.00425,003
25 Jan 2024332.30332.70327.50327.80327.80191,012
24 Jan 2024327.10332.80325.40331.70331.70164,472
23 Jan 2024335.10336.10323.70325.10325.10351,371
22 Jan 2024331.00336.00327.20333.80333.80158,667
19 Jan 2024336.60337.90329.60330.30330.30324,897
18 Jan 2024328.30336.70324.30334.20334.20355,772
17 Jan 2024320.00327.00320.00325.80325.80235,719
16 Jan 2024315.80324.10314.00320.40320.40246,670
15 Jan 2024318.60318.90314.60315.60315.60160,426
12 Jan 2024311.00316.30310.70315.80315.80231,146
11 Jan 2024308.10310.80306.20308.20308.20130,874
10 Jan 2024306.10310.70305.00306.00306.00151,084
09 Jan 2024309.00311.90298.30305.10305.10280,550
08 Jan 2024305.50307.80304.60307.40307.40127,099
05 Jan 2024304.90306.40302.70305.10305.10140,626
04 Jan 2024297.00305.30296.90305.10305.10212,519
03 Jan 2024299.00300.20295.30297.00297.00179,890
02 Jan 2024289.70300.10289.30299.20299.20430,839
29 Dec 2023287.60288.50286.40287.00287.0092,422
28 Dec 2023287.10288.90287.10287.70287.7096,322
27 Dec 2023284.90288.50283.80286.90286.90127,217
22 Dec 2023285.40286.90284.30284.70284.7081,172
21 Dec 2023283.60286.20282.80286.20286.2084,379
20 Dec 2023284.80285.30282.00284.40284.40102,691
19 Dec 2023283.20285.00280.30285.00285.00147,411
18 Dec 2023286.40286.80283.30283.30283.3098,695
15 Dec 2023287.30287.70284.20285.60285.60251,527
14 Dec 2023290.30290.90284.30285.80285.80223,473
13 Dec 2023287.10290.60286.70289.80289.80184,023
12 Dec 2023284.00286.80281.50286.80286.80194,830
11 Dec 2023284.60285.90279.80283.90283.90149,779
08 Dec 2023278.50284.70278.00284.70284.70211,008
07 Dec 2023282.50283.10277.70278.00278.00153,712
06 Dec 2023283.60285.10281.60282.50282.50158,536
05 Dec 2023283.80286.70278.50283.50283.50191,773
04 Dec 2023286.50291.00281.70283.40283.40337,507
01 Dec 2023277.70281.70277.40281.70281.70154,030
30 Nov 2023276.70278.60275.40276.00276.00190,969
29 Nov 2023274.70276.60273.00275.20275.20154,911
28 Nov 2023274.80277.70272.60274.10274.10235,733
27 Nov 2023282.80283.00272.50274.00274.00319,954
24 Nov 2023285.20287.80283.00283.40283.40159,783
23 Nov 2023283.00286.70277.20283.50283.50403,874
22 Nov 2023294.00295.10289.00289.00289.00221,178
21 Nov 2023279.50295.00278.90289.10289.10466,523
20 Nov 2023280.60283.10278.00278.80278.80167,697
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...