UK markets closed

Rheinmetall AG (RHM.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
196.85+1.20 (+0.61%)
At close: 05:35PM CET
Time period:
26 Nov 2021 - 26 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 2022195.65197.90193.70196.85196.8576,544
24 Nov 2022192.30196.10190.25195.65195.65106,345
23 Nov 2022198.75199.00192.10193.75193.75130,408
22 Nov 2022187.80199.35187.75199.35199.35284,775
21 Nov 2022183.90188.70182.75186.25186.25184,182
18 Nov 2022176.55181.20176.00180.55180.55128,552
17 Nov 2022181.00181.00171.60175.70175.70197,008
16 Nov 2022182.50189.65179.25180.40180.40223,505
15 Nov 2022175.60183.80175.60180.10180.10242,754
14 Nov 2022165.45179.65165.35176.20176.20392,534
11 Nov 2022168.75170.50158.15165.10165.10332,354
10 Nov 2022156.50171.65153.25167.10167.10354,211
09 Nov 2022158.70163.50158.25160.05160.05165,071
08 Nov 2022157.00161.00155.50157.25157.2591,942
07 Nov 2022156.60161.30154.75157.80157.80157,140
04 Nov 2022163.50164.80153.05154.20154.20261,537
03 Nov 2022163.90166.00160.75162.80162.8068,007
02 Nov 2022166.15167.00163.60165.00165.00108,600
01 Nov 2022167.20168.20165.15165.50165.5082,739
31 Oct 2022169.45169.45163.90164.50164.5084,642
28 Oct 2022168.20170.95165.70169.05169.0579,103
27 Oct 2022169.30170.50165.05169.60169.6079,857
26 Oct 2022165.50171.50163.30169.25169.25149,860
25 Oct 2022159.40165.25158.75165.25165.25122,772
24 Oct 2022158.00159.80154.55159.45159.45113,508
21 Oct 2022158.40161.35150.85156.75156.75279,487
20 Oct 2022150.25160.90150.25158.95158.95182,162
19 Oct 2022152.90155.45150.05150.35150.35135,791
18 Oct 2022153.35155.35150.70152.95152.95106,577
17 Oct 2022146.55152.80146.20152.05152.05131,925
14 Oct 2022152.60155.30143.55145.55145.55181,791
13 Oct 2022148.00152.00142.65150.65150.65176,583
12 Oct 2022148.00151.60147.05148.10148.10214,447
11 Oct 2022146.35149.25144.85147.70147.70158,407
10 Oct 2022153.80157.95147.10147.50147.50226,020
07 Oct 2022150.80156.35150.50154.55154.55122,365
06 Oct 2022154.00156.70151.00151.00151.00140,663
05 Oct 2022154.00157.20150.80153.30153.30145,061
04 Oct 2022156.60158.90149.85154.30154.30346,919
03 Oct 2022158.80161.50155.85161.50161.50122,003
30 Sept 2022163.85165.70157.00158.20158.20176,578
29 Sept 2022161.00165.20159.75162.10162.10145,814
28 Sept 2022156.60161.55155.80160.35160.35176,697
27 Sept 2022161.90164.10158.35159.50159.50125,026
26 Sept 2022153.60163.00152.45161.95161.95167,622
23 Sept 2022162.10163.10153.55155.00155.00166,831
22 Sept 2022163.00164.25157.30161.50161.50212,457
21 Sept 2022154.00168.50153.45164.45164.45536,328
20 Sept 2022150.10150.60143.85150.40150.40210,726
19 Sept 2022145.15151.95145.10149.70149.70126,807
16 Sept 2022143.15147.60140.45144.40144.40319,255
15 Sept 2022147.95151.45144.05144.70144.7099,957
14 Sept 2022151.90153.95147.10147.60147.60125,009
13 Sept 2022157.50159.30152.45152.45152.45134,949
12 Sept 2022155.20159.25155.15157.55157.55104,883
09 Sept 2022154.35157.90154.30154.35154.35119,547
08 Sept 2022153.30155.65152.10154.20154.2088,723
07 Sept 2022154.95156.90152.85152.85152.8575,876
06 Sept 2022156.05159.35154.20156.40156.40122,347
05 Sept 2022147.00157.40146.15156.60156.60198,925
02 Sept 2022148.50152.55146.20151.90151.90163,688
01 Sept 2022156.85157.05148.75149.20149.20222,740
31 Aug 2022160.45161.25156.25158.40158.40213,155
30 Aug 2022162.15162.15158.90160.50160.50138,843
29 Aug 2022165.00165.75160.20162.75162.75110,779
26 Aug 2022164.95171.95164.50166.85166.85133,294
25 Aug 2022163.30166.60163.25164.60164.60127,393
24 Aug 2022164.00166.10162.45162.60162.60122,037
23 Aug 2022163.55165.80163.20164.90164.90108,718
22 Aug 2022167.15169.30162.70163.70163.70108,360
19 Aug 2022170.45170.60166.90168.15168.15123,541
18 Aug 2022174.05175.95170.25170.85170.85115,889
17 Aug 2022176.05176.65172.10174.50174.50178,077
16 Aug 2022170.00178.45170.00176.25176.25184,408
15 Aug 2022167.50169.95166.25169.95169.95115,891
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...