RHM.DE
Rheinmetall AG (RHM.DE)
1010.6000
€
-1.2000 (%-0.12)
RHM.DE: Rheinmetall AG Historical Data
Historical price data, yearly archive and performance analysis for Rheinmetall AG.
Historical Chart
Loading chart...
Average
OPEN 1,505.6818
CLOSE 1,504.9012
Low
LOW 593.2
High
HIGH 2,008
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2025 | 614 | 620.6 | 598.2 | 604 |
| 01/03/2025 | 601.4 | 615.6 | 593.2 | 615.6 |
| 01/06/2025 | 614 | 614.8 | 599.2 | 606.4 |
| 01/07/2025 | 607 | 619.8 | 607 | 617 |
| 01/08/2025 | 621.8 | 649.6 | 621.2 | 648.8 |
| 01/09/2025 | 649.8 | 652.6 | 641.6 | 649.2 |
| 01/10/2025 | 649.4 | 654.8 | 643.2 | 650 |
| 01/13/2025 | 652.2 | 653.6 | 630 | 644.8 |
| 01/14/2025 | 646 | 656.4 | 645.2 | 655 |
| 01/15/2025 | 653 | 659.6 | 649.4 | 656.4 |
| 01/16/2025 | 662 | 687.4 | 658.6 | 686 |
| 01/17/2025 | 690 | 698 | 684 | 694.4 |
| 01/20/2025 | 698.8 | 706.2 | 690.8 | 692.4 |
| 01/21/2025 | 696.8 | 705.4 | 694 | 705.4 |
| 01/22/2025 | 710 | 723.4 | 707 | 717.8 |
| 01/23/2025 | 729.2 | 735.4 | 720.4 | 733.6 |
| 01/24/2025 | 739.4 | 743.6 | 726.2 | 731.6 |
| 01/27/2025 | 727.8 | 730.4 | 703 | 723.2 |
| 01/28/2025 | 723.8 | 734.2 | 716.8 | 732.2 |
| 01/29/2025 | 733.2 | 742.4 | 728.4 | 742.4 |
| 01/30/2025 | 744.2 | 758.4 | 741 | 747 |
| 01/31/2025 | 747.2 | 760.2 | 744 | 755.4 |
| 02/03/2025 | 750 | 772 | 747.6 | 764 |
| 02/04/2025 | 770.4 | 774.8 | 715.4 | 758.2 |
| 02/05/2025 | 754.4 | 774.6 | 743.6 | 748.8 |
| 02/06/2025 | 757 | 759.8 | 706.4 | 706.4 |
| 02/07/2025 | 719 | 734 | 713.4 | 723.4 |
| 02/10/2025 | 725.6 | 731 | 715.2 | 731 |
| 02/11/2025 | 732.2 | 739.4 | 722.8 | 731.4 |
| 02/12/2025 | 728.2 | 729.2 | 711 | 728 |
| 02/13/2025 | 695 | 757.8 | 688 | 757 |
| 02/14/2025 | 762.8 | 832.2 | 759.8 | 817 |
| 02/17/2025 | 900 | 937.8 | 859.4 | 931.6 |
| 02/18/2025 | 966.4 | 968 | 915.4 | 928.8 |
| 02/19/2025 | 940 | 961.2 | 930.2 | 932.8 |
| 02/20/2025 | 930 | 931.4 | 886 | 889.6 |
| 02/21/2025 | 902.6 | 906.6 | 880.8 | 894.2 |
| 02/24/2025 | 930 | 951.4 | 914.4 | 951.4 |
| 02/25/2025 | 976 | 989.8 | 938 | 952.8 |
| 02/26/2025 | 965 | 971.6 | 949.6 | 970 |
| 02/27/2025 | 971.6 | 1,002 | 966.6 | 1,001 |
| 02/28/2025 | 1,005 | 1,012.5 | 983.8 | 1,006.5 |
| 03/03/2025 | 1,150 | 1,199 | 1,077 | 1,144.5 |
| 03/04/2025 | 1,200 | 1,201 | 1,085 | 1,122 |
| 03/05/2025 | 1,171 | 1,202.5 | 1,136 | 1,202.5 |
| 03/06/2025 | 1,214.5 | 1,218.5 | 1,173 | 1,199 |
| 03/07/2025 | 1,197.5 | 1,199.5 | 1,115 | 1,115 |
| 03/10/2025 | 1,135 | 1,154.5 | 1,071 | 1,119 |
| 03/11/2025 | 1,116.5 | 1,182.5 | 1,113 | 1,154 |
| 03/12/2025 | 1,185 | 1,279.5 | 1,138.5 | 1,265 |
| 03/13/2025 | 1,320 | 1,337.5 | 1,252.5 | 1,288 |
| 03/14/2025 | 1,310 | 1,386 | 1,292 | 1,369 |
| 03/17/2025 | 1,400 | 1,406.5 | 1,329.5 | 1,368 |
| 03/18/2025 | 1,368 | 1,445.5 | 1,348 | 1,445.5 |
| 03/19/2025 | 1,461.5 | 1,483 | 1,331.5 | 1,380 |
| 03/20/2025 | 1,367 | 1,391 | 1,206 | 1,336 |
| 03/21/2025 | 1,319 | 1,332.5 | 1,245 | 1,305 |
| 03/24/2025 | 1,320 | 1,367.5 | 1,310 | 1,319.5 |
| 03/25/2025 | 1,317 | 1,319.5 | 1,288 | 1,319.5 |
| 03/26/2025 | 1,331 | 1,369.5 | 1,317.5 | 1,353.5 |
| 03/27/2025 | 1,335 | 1,361.5 | 1,327 | 1,350 |
| 03/28/2025 | 1,343 | 1,348.5 | 1,276.5 | 1,310 |
| 03/31/2025 | 1,275 | 1,327 | 1,261 | 1,319 |
| 04/01/2025 | 1,325 | 1,364.5 | 1,313.5 | 1,354 |
| 04/02/2025 | 1,355 | 1,368 | 1,294.5 | 1,297 |
| 04/03/2025 | 1,271 | 1,358.5 | 1,263 | 1,353 |
| 04/04/2025 | 1,352.5 | 1,403 | 1,255.5 | 1,276 |
| 04/07/2025 | 989.8 | 1,300 | 933 | 1,244 |
| 04/08/2025 | 1,282 | 1,329.5 | 1,267.5 | 1,315.5 |
| 04/09/2025 | 1,293 | 1,324.5 | 1,238.5 | 1,306.5 |
| 04/10/2025 | 1,400 | 1,417 | 1,308 | 1,379.5 |
| 04/11/2025 | 1,379 | 1,399.5 | 1,342.5 | 1,360.5 |
| 04/14/2025 | 1,390 | 1,440 | 1,372 | 1,440 |
| 04/15/2025 | 1,460 | 1,497.5 | 1,449.5 | 1,494 |
| 04/16/2025 | 1,499 | 1,500 | 1,452 | 1,484.5 |
| 04/17/2025 | 1,492 | 1,494 | 1,442.5 | 1,464 |
| 04/22/2025 | 1,464.5 | 1,467 | 1,399 | 1,426 |
| 04/23/2025 | 1,430.5 | 1,431 | 1,322 | 1,383.5 |
| 04/24/2025 | 1,357 | 1,384 | 1,340.5 | 1,382.5 |
| 04/25/2025 | 1,387 | 1,414 | 1,360.5 | 1,386.5 |
| 04/28/2025 | 1,386 | 1,388 | 1,337.5 | 1,339.5 |
| 04/29/2025 | 1,376.5 | 1,453.5 | 1,369 | 1,453.5 |
| 04/30/2025 | 1,458 | 1,499 | 1,454.5 | 1,499 |
| 05/02/2025 | 1,505 | 1,577.5 | 1,504.5 | 1,576 |
| 05/05/2025 | 1,591.5 | 1,638.5 | 1,589 | 1,627 |
| 05/06/2025 | 1,653 | 1,666 | 1,544.5 | 1,645 |
| 05/07/2025 | 1,668 | 1,672 | 1,615 | 1,633.5 |
| 05/08/2025 | 1,650 | 1,711.5 | 1,635 | 1,701 |
| 05/09/2025 | 1,742 | 1,744 | 1,673.5 | 1,694 |
| 05/12/2025 | 1,664 | 1,674.5 | 1,558 | 1,594 |
| 05/13/2025 | 1,616 | 1,630.5 | 1,584.5 | 1,608.5 |
| 05/14/2025 | 1,628.5 | 1,656.5 | 1,558 | 1,592 |
| 05/15/2025 | 1,615 | 1,696.5 | 1,601.5 | 1,682 |
| 05/16/2025 | 1,686 | 1,725 | 1,668.5 | 1,723 |
| 05/19/2025 | 1,725 | 1,753 | 1,706 | 1,752.5 |
| 05/20/2025 | 1,773 | 1,796 | 1,714 | 1,780 |
| 05/21/2025 | 1,780.5 | 1,804 | 1,776 | 1,795 |
| 05/22/2025 | 1,796 | 1,801.5 | 1,758 | 1,770 |
| 05/23/2025 | 1,770 | 1,789 | 1,716 | 1,783.5 |
| 05/26/2025 | 1,802 | 1,842 | 1,801 | 1,842 |
| 05/27/2025 | 1,863 | 1,892 | 1,862 | 1,889 |
| 05/28/2025 | 1,929 | 1,936 | 1,881 | 1,898 |
| 05/29/2025 | 1,902 | 1,916.5 | 1,816.5 | 1,878.5 |
| 05/30/2025 | 1,875 | 1,922.5 | 1,867 | 1,885 |
| 06/02/2025 | 1,920 | 1,944 | 1,744.5 | 1,819 |
| 06/03/2025 | 1,843 | 1,872.5 | 1,802.5 | 1,835 |
| 06/04/2025 | 1,850 | 1,850 | 1,790.5 | 1,833 |
| 06/05/2025 | 1,820 | 1,916.5 | 1,815 | 1,882 |
| 06/06/2025 | 1,898 | 1,898 | 1,783 | 1,788 |
| 06/09/2025 | 1,777 | 1,786.5 | 1,745.5 | 1,774.5 |
| 06/10/2025 | 1,737 | 1,747.5 | 1,655 | 1,671.5 |
| 06/11/2025 | 1,680 | 1,732.5 | 1,674 | 1,720 |
| 06/12/2025 | 1,757 | 1,760 | 1,683.5 | 1,748 |
| 06/13/2025 | 1,767.5 | 1,805 | 1,732.5 | 1,795.5 |
| 06/16/2025 | 1,809.5 | 1,829 | 1,744.5 | 1,760 |
| 06/17/2025 | 1,742 | 1,757 | 1,690 | 1,728.5 |
| 06/18/2025 | 1,727 | 1,758 | 1,725 | 1,741 |
| 06/19/2025 | 1,741 | 1,773 | 1,704.5 | 1,721 |
| 06/20/2025 | 1,725 | 1,757.5 | 1,718 | 1,757.5 |
| 06/23/2025 | 1,766.5 | 1,774.5 | 1,653 | 1,740 |
| 06/24/2025 | 1,705 | 1,737.5 | 1,649 | 1,686 |
| 06/25/2025 | 1,693.5 | 1,738 | 1,691.5 | 1,738 |
| 06/26/2025 | 1,739 | 1,864.5 | 1,737.5 | 1,864.5 |
| 06/27/2025 | 1,855.5 | 1,859 | 1,751 | 1,751 |
| 06/30/2025 | 1,780 | 1,797 | 1,760 | 1,797 |
| 07/01/2025 | 1,795 | 1,795 | 1,702.5 | 1,702.5 |
| 07/02/2025 | 1,704.5 | 1,735 | 1,664.5 | 1,729.5 |
| 07/03/2025 | 1,722.5 | 1,738.5 | 1,679.5 | 1,698.5 |
| 07/04/2025 | 1,705 | 1,761 | 1,704 | 1,755 |
| 07/07/2025 | 1,760 | 1,803 | 1,743 | 1,803 |
| 07/08/2025 | 1,806 | 1,842.5 | 1,804 | 1,830 |
| 07/09/2025 | 1,830.5 | 1,871 | 1,825 | 1,860.5 |
| 07/10/2025 | 1,853 | 1,864 | 1,826 | 1,845.5 |
| 07/11/2025 | 1,838 | 1,871.5 | 1,795 | 1,840 |
| 07/14/2025 | 1,831 | 1,880 | 1,825 | 1,880 |
| 07/15/2025 | 1,888 | 1,888.5 | 1,827 | 1,828 |
| 07/16/2025 | 1,843.5 | 1,844 | 1,804 | 1,817 |
| 07/17/2025 | 1,821 | 1,851 | 1,821 | 1,841 |
| 07/18/2025 | 1,841 | 1,864.5 | 1,834.5 | 1,835.5 |
| 07/21/2025 | 1,839 | 1,840.5 | 1,793.5 | 1,815 |
| 07/22/2025 | 1,801 | 1,812.5 | 1,724.5 | 1,754 |
| 07/23/2025 | 1,773 | 1,783 | 1,754.5 | 1,777 |
| 07/24/2025 | 1,780.5 | 1,811.5 | 1,735 | 1,745.5 |
| 07/25/2025 | 1,750.5 | 1,765.5 | 1,720 | 1,734 |
| 07/28/2025 | 1,710 | 1,715.5 | 1,659 | 1,677 |
| 07/29/2025 | 1,689.5 | 1,740.5 | 1,679.5 | 1,735 |
| 07/30/2025 | 1,747 | 1,755.5 | 1,711.5 | 1,732.5 |
| 07/31/2025 | 1,736.5 | 1,758 | 1,727 | 1,735.5 |
| 08/01/2025 | 1,721 | 1,724.5 | 1,684 | 1,707.5 |
| 08/04/2025 | 1,707.5 | 1,765 | 1,703 | 1,765 |
| 08/05/2025 | 1,776 | 1,785 | 1,751 | 1,769 |
| 08/06/2025 | 1,787 | 1,791 | 1,737 | 1,783.5 |
| 08/07/2025 | 1,707 | 1,732 | 1,641 | 1,641 |
| 08/08/2025 | 1,660 | 1,706.5 | 1,560 | 1,620.5 |
| 08/11/2025 | 1,572 | 1,578.5 | 1,525.5 | 1,545.5 |
| 08/12/2025 | 1,545 | 1,573 | 1,542 | 1,563 |
| 08/13/2025 | 1,600 | 1,615 | 1,571.5 | 1,597 |
| 08/14/2025 | 1,600 | 1,656 | 1,586.5 | 1,641 |
| 08/15/2025 | 1,636.5 | 1,647 | 1,563.5 | 1,621 |
| 08/18/2025 | 1,640 | 1,676.5 | 1,625 | 1,648 |
| 08/19/2025 | 1,629.5 | 1,635.5 | 1,545 | 1,568 |
| 08/20/2025 | 1,500 | 1,569 | 1,481 | 1,557.5 |
| 08/21/2025 | 1,580 | 1,617 | 1,571 | 1,608.5 |
| 08/22/2025 | 1,620 | 1,636 | 1,612.5 | 1,622.5 |
| 08/25/2025 | 1,626.5 | 1,654.5 | 1,621.5 | 1,650 |
| 08/26/2025 | 1,650 | 1,654.5 | 1,619 | 1,635.5 |
| 08/27/2025 | 1,640 | 1,645.5 | 1,617 | 1,635.5 |
| 08/28/2025 | 1,649 | 1,652 | 1,618.5 | 1,637.5 |
| 08/29/2025 | 1,647 | 1,721.5 | 1,643.5 | 1,689.5 |
| 09/01/2025 | 1,699.5 | 1,751.5 | 1,698 | 1,748.5 |
| 09/02/2025 | 1,768 | 1,775 | 1,721.5 | 1,749 |
| 09/03/2025 | 1,760 | 1,782 | 1,749.5 | 1,754 |
| 09/04/2025 | 1,756 | 1,760 | 1,703.5 | 1,725 |
| 09/05/2025 | 1,730 | 1,761.5 | 1,725 | 1,744.5 |
| 09/08/2025 | 1,760 | 1,791 | 1,756 | 1,791 |
| 09/09/2025 | 1,793 | 1,794 | 1,724 | 1,779 |
| 09/10/2025 | 1,788 | 1,837.5 | 1,780 | 1,837.5 |
| 09/11/2025 | 1,849 | 1,880.5 | 1,816 | 1,880.5 |
| 09/12/2025 | 1,878.5 | 1,897 | 1,872 | 1,896.5 |
| 09/15/2025 | 1,905 | 1,950 | 1,905 | 1,950 |
| 09/16/2025 | 1,967 | 1,983 | 1,901 | 1,901 |
| 09/17/2025 | 1,916.5 | 1,953 | 1,886 | 1,888.5 |
| 09/18/2025 | 1,918 | 1,926 | 1,886.5 | 1,919.5 |
| 09/19/2025 | 1,938.5 | 1,939 | 1,906 | 1,928 |
| 09/22/2025 | 1,939 | 1,953 | 1,909 | 1,940 |
| 09/23/2025 | 1,941 | 1,943.5 | 1,904 | 1,912 |
| 09/24/2025 | 1,940 | 1,978.5 | 1,933 | 1,978.5 |
| 09/25/2025 | 1,971 | 1,978.5 | 1,944 | 1,978.5 |
| 09/26/2025 | 1,979 | 1,984 | 1,955 | 1,960.5 |
| 09/29/2025 | 1,979 | 2,001 | 1,966 | 1,988.5 |
| 09/30/2025 | 1,980 | 1,986 | 1,953 | 1,984.5 |
| 10/01/2025 | 1,963 | 1,968.5 | 1,918.5 | 1,951 |
| 10/02/2025 | 1,973.5 | 1,986 | 1,958.5 | 1,986 |
| 10/03/2025 | 1,993.5 | 2,008 | 1,962.5 | 1,962.5 |
| 10/06/2025 | 1,968.5 | 1,972 | 1,864.5 | 1,889 |
| 10/07/2025 | 1,891 | 1,893.5 | 1,837 | 1,884.5 |
| 10/08/2025 | 1,901 | 1,940.5 | 1,887.5 | 1,933.5 |
| 10/09/2025 | 1,910 | 1,930 | 1,896.5 | 1,904 |
| 10/10/2025 | 1,907 | 1,915.5 | 1,852.5 | 1,882 |
| 10/13/2025 | 1,900 | 1,900 | 1,848 | 1,879.5 |
| 10/14/2025 | 1,855 | 1,863 | 1,792 | 1,838.5 |
| 10/15/2025 | 1,830 | 1,832 | 1,732.5 | 1,745 |
| 10/16/2025 | 1,706 | 1,779 | 1,678 | 1,774.5 |
| 10/17/2025 | 1,715 | 1,719.5 | 1,640.5 | 1,661.5 |
| 10/20/2025 | 1,720 | 1,761.5 | 1,704 | 1,759.5 |
| 10/21/2025 | 1,780 | 1,787.5 | 1,752.5 | 1,780.5 |
| 10/22/2025 | 1,810 | 1,840 | 1,750.5 | 1,750.5 |
| 10/23/2025 | 1,792 | 1,800.5 | 1,759.5 | 1,766 |
| 10/24/2025 | 1,788 | 1,793.5 | 1,750.5 | 1,764 |
| 10/27/2025 | 1,773.5 | 1,775 | 1,718 | 1,731.5 |
| 10/28/2025 | 1,711.5 | 1,753.5 | 1,686 | 1,745 |
| 10/29/2025 | 1,742.5 | 1,752.5 | 1,723.5 | 1,731 |
| 10/30/2025 | 1,729.5 | 1,734.5 | 1,699 | 1,705 |
| 10/31/2025 | 1,708 | 1,725.5 | 1,700 | 1,701.5 |
| 11/03/2025 | 1,715 | 1,774.5 | 1,696.5 | 1,773.5 |
| 11/04/2025 | 1,746 | 1,755 | 1,718.5 | 1,729 |
| 11/05/2025 | 1,718 | 1,740.5 | 1,693.5 | 1,707 |
| 11/06/2025 | 1,730 | 1,781.5 | 1,668 | 1,708 |
| 11/07/2025 | 1,697.5 | 1,754.5 | 1,686 | 1,749 |
| 11/10/2025 | 1,770 | 1,801.5 | 1,765.5 | 1,787 |
| 11/11/2025 | 1,778.5 | 1,779 | 1,707 | 1,731.5 |
| 11/12/2025 | 1,735 | 1,771 | 1,713 | 1,745 |
| 11/13/2025 | 1,745 | 1,780 | 1,737 | 1,750.5 |
| 11/14/2025 | 1,726.5 | 1,729.5 | 1,666 | 1,727 |
| 11/17/2025 | 1,722 | 1,757 | 1,712.5 | 1,723 |
| 11/18/2025 | 1,705 | 1,804.5 | 1,703 | 1,716 |
| 11/19/2025 | 1,730 | 1,733 | 1,581 | 1,596 |
| 11/20/2025 | 1,630 | 1,690 | 1,617.5 | 1,637 |
| 11/21/2025 | 1,590 | 1,594 | 1,512 | 1,519.5 |
| 11/24/2025 | 1,450.5 | 1,493 | 1,431 | 1,443 |
| 11/25/2025 | 1,452 | 1,486 | 1,436.5 | 1,468 |
| 11/26/2025 | 1,510 | 1,514.5 | 1,472.5 | 1,495.5 |
| 11/27/2025 | 1,515 | 1,535 | 1,490.5 | 1,514 |
| 11/28/2025 | 1,521 | 1,523 | 1,474 | 1,480.5 |
| 12/01/2025 | 1,440.5 | 1,468.5 | 1,410 | 1,448 |
| 12/02/2025 | 1,445 | 1,512 | 1,430.5 | 1,490 |
| 12/03/2025 | 1,540 | 1,540 | 1,502.5 | 1,529.5 |
| 12/04/2025 | 1,533 | 1,540 | 1,510.5 | 1,535 |
| 12/05/2025 | 1,539 | 1,560 | 1,512.5 | 1,536 |
| 12/08/2025 | 1,549.5 | 1,621 | 1,543.5 | 1,621 |
| 12/09/2025 | 1,630 | 1,661.5 | 1,610.5 | 1,643.5 |
| 12/10/2025 | 1,629 | 1,632 | 1,568.5 | 1,610 |
| 12/11/2025 | 1,618 | 1,642 | 1,595 | 1,604.5 |
| 12/12/2025 | 1,600 | 1,635.5 | 1,595.5 | 1,618.5 |
| 12/15/2025 | 1,606.5 | 1,606.5 | 1,510 | 1,510 |
| 12/16/2025 | 1,506.5 | 1,527 | 1,475.5 | 1,499.5 |
| 12/17/2025 | 1,522 | 1,548.5 | 1,515.5 | 1,541.5 |
| 12/18/2025 | 1,538.5 | 1,550 | 1,512.5 | 1,538 |
| 12/19/2025 | 1,555.5 | 1,565 | 1,535.5 | 1,560.5 |
| 12/22/2025 | 1,550 | 1,562 | 1,538.5 | 1,543 |
| 12/23/2025 | 1,548 | 1,556 | 1,523 | 1,538.5 |
| 12/29/2025 | 1,535 | 1,535 | 1,489 | 1,517 |
| 12/30/2025 | 1,536 | 1,561 | 1,536 | 1,561 |