UK markets closed

Rheinmetall AG (RHM.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
167.05-0.35 (-0.21%)
At close: 05:35PM CEST
Time period:
14 Aug 2021 - 14 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 2022167.55168.50165.15167.05167.05108,064
11 Aug 2022164.40167.40160.70167.40167.40147,887
10 Aug 2022163.60166.95162.90163.30163.30123,125
09 Aug 2022167.05167.40159.80164.90164.90282,720
08 Aug 2022170.40173.70164.40167.90167.90446,935
05 Aug 2022180.55185.45165.25166.85166.85643,358
04 Aug 2022195.80198.05187.45189.15189.15186,292
03 Aug 2022192.85198.50190.45195.50195.50151,086
02 Aug 2022186.80197.10186.60193.35193.35154,167
01 Aug 2022181.25190.10180.55187.70187.70182,005
29 Jul 2022184.00185.30177.45178.85178.85156,297
28 Jul 2022183.95185.85180.05183.75183.7592,550
27 Jul 2022178.00184.35168.20183.60183.60292,424
26 Jul 2022180.00182.55176.90178.00178.00147,251
25 Jul 2022180.20180.55171.45179.50179.50189,144
22 Jul 2022180.10182.45179.25181.50181.50129,798
21 Jul 2022188.00188.00178.75180.55180.55288,928
20 Jul 2022193.50194.10187.75189.10189.10177,890
19 Jul 2022187.60194.30186.35192.60192.60155,145
18 Jul 2022189.00193.70187.70189.40189.40148,910
15 Jul 2022180.40188.80178.55187.00187.00165,948
14 Jul 2022186.50188.45177.75179.45179.45189,313
13 Jul 2022189.85190.25181.75186.50186.50230,867
12 Jul 2022189.30189.30189.30189.30189.30-
11 Jul 2022191.00193.45186.70189.30189.30178,951
08 Jul 2022195.00197.70189.90195.00195.00211,070
07 Jul 2022187.20194.50187.20194.50194.50200,686
06 Jul 2022186.85195.55183.60186.60186.60273,242
05 Jul 2022209.10210.00179.80188.25188.25708,370
04 Jul 2022213.20215.30205.90210.10210.10173,679
01 Jul 2022221.80221.80211.50212.60212.60261,654
30 Jun 2022222.10227.90219.10220.30220.30221,404
29 Jun 2022219.90227.60218.20222.90222.90289,061
28 Jun 2022215.80223.90215.80222.20222.20285,524
27 Jun 2022205.10215.40205.10214.80214.80178,756
24 Jun 2022205.10208.90202.80206.40206.40177,983
23 Jun 2022213.80213.80204.00205.40205.40380,567
22 Jun 2022223.00223.90213.50217.60217.60256,531
21 Jun 2022218.90224.20217.30224.00224.00209,419
20 Jun 2022213.20218.00211.70218.00218.00194,736
17 Jun 2022206.20214.40202.00211.30211.30362,668
16 Jun 2022209.30210.60204.10205.90205.90173,905
15 Jun 2022208.60211.90204.50210.20210.20213,674
14 Jun 2022206.00209.80204.50206.70206.70206,723
13 Jun 2022208.20215.60198.75203.00203.00425,142
10 Jun 2022206.50207.00201.60203.00203.00153,340
09 Jun 2022215.00215.90207.40207.90207.90213,145
08 Jun 2022212.40216.70212.40216.70216.70158,102
07 Jun 2022205.60213.80205.60212.10212.10218,607
06 Jun 2022209.10209.20200.70206.30206.30148,734
03 Jun 2022192.15192.15192.15192.15192.15-
02 Jun 2022192.15192.15192.15192.15192.15-
01 Jun 2022189.10193.85188.15192.15192.15253,411
31 May 2022198.30201.80186.70188.30188.303,484,652
30 May 2022194.45194.45194.45194.45194.45-
27 May 2022194.45194.45194.45194.45194.45-
26 May 2022193.70197.35193.35194.45194.4596,229
25 May 2022192.40192.40192.40192.40192.40-
24 May 2022187.80194.20187.65192.40192.40163,920
23 May 2022192.00193.60186.20188.30188.30212,193
20 May 2022190.10195.60187.40191.80191.80191,259
19 May 2022190.40190.40190.40190.40190.40-
18 May 2022191.20192.30188.40190.40190.40115,034
17 May 2022188.50190.80187.15190.65190.65171,339
16 May 2022185.50193.20185.00188.20188.20320,714
13 May 2022179.35179.35179.35179.35179.35-
12 May 2022183.20186.40178.40179.35179.35204,947
11 May 2022181.90181.90181.90181.90181.90-
11 May 20223.3 Dividend
10 May 2022187.15189.20175.25181.90178.60550,871
09 May 2022211.00211.00211.00211.00207.17-
06 May 2022211.00211.00211.00211.00207.17-
05 May 2022215.00217.90208.30211.00207.17262,812
04 May 2022221.80222.40213.00213.10209.23226,024
03 May 2022212.60222.40212.60222.40218.37263,343
02 May 2022213.30219.40209.20211.60207.76181,566
29 Apr 2022215.20222.60214.80214.80210.90265,010
28 Apr 2022215.00217.40211.30214.40210.51230,680
27 Apr 2022215.20215.20215.20215.20211.30-
26 Apr 2022217.90219.70211.50215.20211.30-
25 Apr 2022221.10222.00211.20215.00211.10-
22 Apr 2022217.00217.00217.00217.00213.06-
21 Apr 2022217.00217.00217.00217.00213.06-
20 Apr 2022212.30217.40207.60217.00213.06276,950
19 Apr 2022211.00217.90210.60215.00211.10278,245
14 Apr 2022210.10212.20207.90210.40206.58176,777
13 Apr 2022207.50213.00204.40210.30206.48325,091
12 Apr 2022204.00209.60202.30208.00204.23346,804
11 Apr 2022195.75208.30194.55202.00198.34360,350
08 Apr 2022196.25197.90188.65194.25190.73271,039
07 Apr 2022201.40201.50192.75196.15192.59306,653
06 Apr 2022209.10209.70199.85202.00198.34339,120
05 Apr 2022202.20209.00202.10208.40204.62381,020
04 Apr 2022194.30204.90193.50204.90201.18390,081
01 Apr 2022191.40195.10187.00192.85189.35223,458
31 Mar 2022193.15197.35191.10192.10188.61254,466
30 Mar 2022185.05193.40185.00191.05187.58314,047
29 Mar 2022194.50195.90177.00186.00182.63690,076
28 Mar 2022204.20206.30194.30194.30190.78491,732
25 Mar 2022198.25208.60196.05202.00198.34539,223
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...