UK Markets open in 2 hrs 29 mins
NIKKEI 225
28,082.03 +299.10 (+1.08%) HANG SENG
20,480.13 +171.00 (+0.84%) CRUDE OIL
74.37 0.00 (0.00%) GOLD FUTURES
1,982.60 +2.30 (+0.12%) DOW
32,859.03 +141.43 (+0.43%) BTC-GBP
22,702.99 -395.38 (-1.71%)
Rheinmetall AG (RHM.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
31 Mar 2022 - 31 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 Mar 2023 | - | - | - | - | - | - |
| 30 Mar 2023 | - | - | - | - | - | - |
| 29 Mar 2023 | 275.50 | 275.80 | 267.40 | 272.40 | 272.40 | 262,217 |
| 28 Mar 2023 | 274.30 | 276.10 | 272.70 | 273.40 | 273.40 | 221,139 |
| 27 Mar 2023 | 265.60 | 272.70 | 264.60 | 271.60 | 271.60 | 354,655 |
| 24 Mar 2023 | 261.10 | 263.20 | 258.10 | 263.00 | 263.00 | 307,090 |
| 23 Mar 2023 | 255.60 | 262.50 | 254.80 | 261.10 | 261.10 | 328,160 |
| 22 Mar 2023 | 257.90 | 258.20 | 254.10 | 255.90 | 255.90 | 192,807 |
| 21 Mar 2023 | 254.70 | 260.90 | 252.20 | 257.10 | 257.10 | 333,417 |
| 20 Mar 2023 | 238.00 | 250.30 | 234.40 | 249.90 | 249.90 | 449,918 |
| 17 Mar 2023 | 250.00 | 250.50 | 235.90 | 237.10 | 237.10 | 1,611,614 |
| 16 Mar 2023 | 250.20 | 251.00 | 230.20 | 247.00 | 247.00 | 544,012 |
| 15 Mar 2023 | 257.70 | 257.80 | 243.10 | 244.70 | 244.70 | 351,264 |
| 14 Mar 2023 | 247.50 | 258.80 | 245.90 | 257.70 | 257.70 | 242,526 |
| 13 Mar 2023 | 255.00 | 256.40 | 242.60 | 246.30 | 246.30 | 300,508 |
| 10 Mar 2023 | 255.90 | 256.30 | 251.90 | 253.30 | 253.30 | 177,628 |
| 09 Mar 2023 | 258.70 | 259.40 | 254.80 | 257.00 | 257.00 | 242,815 |
| 08 Mar 2023 | 256.50 | 262.20 | 252.10 | 258.00 | 258.00 | 297,140 |
| 07 Mar 2023 | 257.20 | 260.20 | 255.60 | 255.60 | 255.60 | 233,825 |
| 06 Mar 2023 | 253.00 | 257.20 | 251.50 | 257.20 | 257.20 | 311,043 |
| 03 Mar 2023 | 246.90 | 249.90 | 246.60 | 248.60 | 248.60 | 117,206 |
| 02 Mar 2023 | 246.10 | 247.00 | 243.80 | 246.50 | 246.50 | 132,584 |
| 01 Mar 2023 | 241.10 | 247.90 | 241.10 | 246.20 | 246.20 | 216,561 |
| 28 Feb 2023 | 243.40 | 244.70 | 237.30 | 240.60 | 240.60 | 303,541 |
| 27 Feb 2023 | 246.00 | 247.90 | 243.70 | 243.90 | 243.90 | 175,396 |
| 24 Feb 2023 | 245.50 | 249.60 | 244.30 | 244.90 | 244.90 | 278,772 |
| 23 Feb 2023 | 248.60 | 250.70 | 240.80 | 245.40 | 245.40 | 273,283 |
| 22 Feb 2023 | 257.00 | 257.00 | 243.40 | 246.70 | 246.70 | 434,704 |
| 21 Feb 2023 | 249.00 | 257.60 | 249.00 | 257.20 | 257.20 | 286,504 |
| 20 Feb 2023 | 254.30 | 256.40 | 248.40 | 249.00 | 249.00 | 353,929 |
| 17 Feb 2023 | 247.90 | 249.60 | 244.90 | 249.60 | 249.60 | 206,598 |
| 16 Feb 2023 | 242.20 | 248.10 | 240.10 | 248.10 | 248.10 | 251,674 |
| 15 Feb 2023 | 237.50 | 240.90 | 237.30 | 240.70 | 240.70 | 194,897 |
| 14 Feb 2023 | 236.50 | 238.30 | 234.40 | 236.70 | 236.70 | 186,705 |
| 13 Feb 2023 | 232.60 | 238.90 | 231.90 | 234.60 | 234.60 | 231,402 |
| 10 Feb 2023 | 227.80 | 231.80 | 226.60 | 231.70 | 231.70 | 257,033 |
| 09 Feb 2023 | 226.60 | 229.30 | 225.80 | 225.80 | 225.80 | 191,686 |
| 08 Feb 2023 | 226.10 | 227.50 | 222.80 | 225.60 | 225.60 | 179,611 |
| 07 Feb 2023 | 226.10 | 226.80 | 223.60 | 225.70 | 225.70 | 138,291 |
| 06 Feb 2023 | 225.90 | 226.50 | 222.40 | 226.50 | 226.50 | 163,433 |
| 03 Feb 2023 | 226.00 | 227.70 | 222.90 | 227.50 | 227.50 | 193,891 |
| 02 Feb 2023 | 220.10 | 226.00 | 219.80 | 226.00 | 226.00 | 316,794 |
| 01 Feb 2023 | 215.90 | 220.00 | 214.60 | 219.40 | 219.40 | 370,454 |
| 31 Jan 2023 | 218.80 | 218.80 | 209.10 | 214.00 | 214.00 | 762,763 |
| 30 Jan 2023 | 226.50 | 227.60 | 221.30 | 227.20 | 227.20 | 304,472 |
| 27 Jan 2023 | 227.50 | 227.50 | 227.50 | 227.50 | 227.50 | - |
| 26 Jan 2023 | 223.00 | 231.40 | 222.90 | 227.50 | 227.50 | 313,611 |
| 25 Jan 2023 | 229.00 | 232.00 | 220.60 | 220.90 | 220.90 | 396,889 |
| 24 Jan 2023 | 224.00 | 226.70 | 219.30 | 223.10 | 223.10 | 251,328 |
| 23 Jan 2023 | 224.70 | 227.30 | 221.20 | 222.40 | 222.40 | 200,316 |
| 20 Jan 2023 | 220.60 | 225.60 | 219.20 | 224.00 | 224.00 | 295,659 |
| 19 Jan 2023 | 220.00 | 225.20 | 219.30 | 223.20 | 223.20 | 214,604 |
| 18 Jan 2023 | 223.10 | 225.00 | 219.50 | 220.90 | 220.90 | 190,356 |
| 17 Jan 2023 | 216.20 | 222.90 | 216.20 | 221.30 | 221.30 | 179,483 |
| 16 Jan 2023 | 212.00 | 217.90 | 212.00 | 215.90 | 215.90 | 148,339 |
| 13 Jan 2023 | 213.40 | 216.10 | 210.00 | 210.10 | 210.10 | 177,793 |
| 12 Jan 2023 | 209.30 | 213.10 | 208.70 | 213.00 | 213.00 | 180,618 |
| 11 Jan 2023 | 212.60 | 215.00 | 207.60 | 208.20 | 208.20 | 183,524 |
| 10 Jan 2023 | 212.70 | 217.90 | 209.90 | 211.60 | 211.60 | 197,302 |
| 09 Jan 2023 | 208.10 | 213.40 | 205.50 | 213.00 | 213.00 | 245,653 |
| 06 Jan 2023 | 204.70 | 211.40 | 203.10 | 209.40 | 209.40 | 274,016 |
| 05 Jan 2023 | 198.05 | 203.70 | 198.00 | 202.10 | 202.10 | 173,373 |
| 04 Jan 2023 | 198.70 | 200.80 | 194.20 | 199.00 | 199.00 | 169,681 |
| 03 Jan 2023 | 195.55 | 200.70 | 195.45 | 200.50 | 200.50 | 167,973 |
| 02 Jan 2023 | 186.60 | 197.30 | 186.50 | 196.95 | 196.95 | 161,375 |
| 30 Dec 2022 | 191.95 | 192.95 | 186.05 | 186.05 | 186.05 | 94,572 |
| 29 Dec 2022 | 192.40 | 193.65 | 191.00 | 193.50 | 193.50 | 77,087 |
| 28 Dec 2022 | 190.60 | 194.80 | 190.40 | 193.25 | 193.25 | 103,665 |
| 27 Dec 2022 | 187.95 | 193.90 | 187.95 | 190.20 | 190.20 | 85,688 |
| 23 Dec 2022 | 190.20 | 191.40 | 186.55 | 186.75 | 186.75 | 86,921 |
| 22 Dec 2022 | 188.00 | 194.90 | 188.00 | 191.20 | 191.20 | 171,174 |
| 21 Dec 2022 | 181.40 | 187.60 | 179.25 | 186.80 | 186.80 | 152,375 |
| 20 Dec 2022 | 178.55 | 181.70 | 173.60 | 180.60 | 180.60 | 278,464 |
| 19 Dec 2022 | 193.50 | 198.60 | 184.75 | 185.75 | 185.75 | 316,052 |
| 16 Dec 2022 | 199.50 | 201.70 | 198.65 | 201.40 | 201.40 | 231,768 |
| 15 Dec 2022 | 198.90 | 200.70 | 196.65 | 199.50 | 199.50 | 142,968 |
| 14 Dec 2022 | 197.00 | 199.60 | 195.05 | 197.65 | 197.65 | 172,445 |
| 13 Dec 2022 | 198.60 | 200.40 | 193.40 | 196.80 | 196.80 | 173,007 |
| 12 Dec 2022 | 196.00 | 202.70 | 196.00 | 198.90 | 198.90 | 151,638 |
| 09 Dec 2022 | 197.15 | 199.05 | 194.95 | 196.55 | 196.55 | 124,866 |
| 08 Dec 2022 | 193.00 | 198.80 | 192.65 | 197.10 | 197.10 | 129,527 |
| 07 Dec 2022 | 194.75 | 196.50 | 191.40 | 192.50 | 192.50 | 121,359 |
| 06 Dec 2022 | 193.10 | 197.40 | 192.30 | 194.60 | 194.60 | 125,302 |
| 05 Dec 2022 | 194.70 | 195.85 | 191.55 | 192.40 | 192.40 | 112,179 |
| 02 Dec 2022 | 191.80 | 197.15 | 191.75 | 196.00 | 196.00 | 140,322 |
| 01 Dec 2022 | 194.55 | 194.55 | 186.95 | 191.30 | 191.30 | 167,969 |
| 30 Nov 2022 | 187.85 | 195.20 | 186.65 | 194.40 | 194.40 | 318,267 |
| 29 Nov 2022 | 192.90 | 194.40 | 190.50 | 193.45 | 193.45 | 81,098 |
| 28 Nov 2022 | 196.55 | 196.60 | 190.85 | 192.25 | 192.25 | 124,810 |
| 25 Nov 2022 | 195.65 | 197.90 | 193.70 | 196.85 | 196.85 | 76,544 |
| 24 Nov 2022 | 192.30 | 196.10 | 190.25 | 195.65 | 195.65 | 106,345 |
| 23 Nov 2022 | 198.75 | 199.00 | 192.10 | 193.75 | 193.75 | 130,408 |
| 22 Nov 2022 | 187.80 | 199.35 | 187.75 | 199.35 | 199.35 | 284,775 |
| 21 Nov 2022 | 183.90 | 188.70 | 182.75 | 186.25 | 186.25 | 184,182 |
| 18 Nov 2022 | 176.55 | 181.20 | 176.00 | 180.55 | 180.55 | 128,552 |
| 17 Nov 2022 | 181.00 | 181.00 | 171.60 | 175.70 | 175.70 | 197,008 |
| 16 Nov 2022 | 182.50 | 189.65 | 179.25 | 180.40 | 180.40 | 223,505 |
| 15 Nov 2022 | 175.60 | 183.80 | 175.60 | 180.10 | 180.10 | 242,754 |
| 14 Nov 2022 | 165.45 | 179.65 | 165.35 | 176.20 | 176.20 | 392,534 |
| 11 Nov 2022 | 168.75 | 170.50 | 158.15 | 165.10 | 165.10 | 332,354 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
