RHM.DE: Rheinmetall AG Historical Data

2002 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 18.159

CLOSE 18.1474

Low

LOW 13.5

High

HIGH 20.99

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2002	20.66	20.66	20.66	20.66
01/02/2002	20.37	20.37	20.08	20.08
01/03/2002	19.63	19.63	19.59	19.59
01/04/2002	19.5	19.55	19.15	19.15
01/07/2002	19.1	19.32	18.82	18.83
01/08/2002	19	19	19	19
01/09/2002	19.28	19.29	19.25	19.29
01/10/2002	19.5	20.48	19.5	20.48
01/11/2002	20.23	20.53	20.2	20.25
01/14/2002	20.1	20.68	20.1	20.4
01/15/2002	20	20.1	19.9	19.9
01/16/2002	19.8	19.8	19.15	19.4
01/17/2002	19.25	19.25	19.2	19.2
01/18/2002	19.48	19.48	18.96	18.96
01/21/2002	19.6	19.6	18.34	19.05
01/22/2002	19.04	19.55	19	19.2
01/23/2002	19.75	20.1	19.55	20
01/24/2002	20	20.27	20	20.27
01/25/2002	20.25	20.25	20.05	20.05
01/28/2002	20.47	20.99	20.2	20.3
01/29/2002	20.68	20.79	20.45	20.45
01/30/2002	20.9	20.9	20.6	20.6
01/31/2002	20.45	20.6	20.45	20.5
02/01/2002	20.41	20.42	20.25	20.3
02/04/2002	20.01	20.3	20.01	20.3
02/05/2002	20.3	20.3	20.3	20.3
02/06/2002	20.02	20.58	20.01	20.25
02/07/2002	20.5	20.5	20.22	20.22
02/08/2002	20	20.35	20	20.06
02/11/2002	20.05	20.3	20.02	20.3
02/12/2002	20.3	20.3	20.3	20.3
02/13/2002	20.3	20.49	19.8	20.21
02/14/2002	20.21	20.65	20.21	20.55
02/15/2002	20.3	20.52	20.3	20.52
02/18/2002	20.25	20.6	20.22	20.4
02/19/2002	20.3	20.4	19.72	20.15
02/20/2002	20.15	20.44	20.11	20.11
02/21/2002	20.4	20.6	20.3	20.3
02/22/2002	20.3	20.6	20.3	20.6
02/25/2002	20.5	20.5	20.5	20.5
02/26/2002	20.7	20.7	20.4	20.4
02/27/2002	20.5	20.56	20.5	20.5
02/28/2002	20.51	20.7	20.5	20.7
03/01/2002	20.5	20.5	20.5	20.5
03/04/2002	20.5	20.5	20.2	20.2
03/05/2002	20.15	20.3	20	20.3
03/06/2002	20.1	20.35	20.1	20.35
03/07/2002	20.2	20.35	19.9	19.9
03/08/2002	20	20	19.8	19.8
03/11/2002	20	20	19.42	19.7
03/12/2002	19.4	19.7	19.2	19.2
03/13/2002	19.5	19.88	19.2	19.8
03/14/2002	19.8	19.8	19.3	19.3
03/15/2002	19.5	19.5	19.3	19.3
03/18/2002	19.3	19.3	18.95	18.95
03/19/2002	19	19.3	18.9	18.9
03/20/2002	19.25	19.25	19.25	19.25
03/21/2002	19.5	19.5	19.5	19.5
03/22/2002	19.49	19.49	18.5	18.84
03/25/2002	18.5	18.89	18.5	18.89
03/26/2002	18.62	18.87	18.6	18.87
03/27/2002	18.7	18.7	18.6	18.6
03/28/2002	18.5	18.5	18.5	18.5
03/29/2002	18.5	18.5	18.5	18.5
04/01/2002	18.5	18.5	18.5	18.5
04/02/2002	18.2	18.2	18.2	18.2
04/03/2002	18.5	18.5	17.5	17.5
04/04/2002	17.5	18	17.5	17.5
04/05/2002	17.8	17.97	17.2	17.25
04/08/2002	17	17	17	17
04/09/2002	17.2	17.25	17.18	17.25
04/10/2002	17.25	17.25	17.25	17.25
04/11/2002	17.25	17.25	16.8	17
04/12/2002	17.2	17.21	17.2	17.21
04/15/2002	17.38	17.68	16.94	17.46
04/16/2002	17.59	18.32	17.58	17.99
04/17/2002	17.98	18.58	17.4	18.58
04/18/2002	18.49	18.51	17.85	18.25
04/19/2002	17.8	17.8	17.24	17.8
04/22/2002	17.4	17.55	17.38	17.55
04/23/2002	17.45	18.35	17.45	18.33
04/24/2002	18.4	18.4	17.8	18.3
04/25/2002	18.6	18.6	18.05	18.5
04/26/2002	18.5	18.61	18	18.61
04/29/2002	18.6	19.04	18.35	19.04
04/30/2002	18.6	19.04	18.55	18.8
05/01/2002	18.8	18.8	18.8	18.8
05/02/2002	19.18	19.18	18.6	18.6
05/03/2002	18.8	19.3	18.8	19.3
05/06/2002	18.8	19.85	18.8	19.8
05/07/2002	19.6	19.6	19	19
05/08/2002	19.2	19.2	18.9	18.9
05/09/2002	19.29	19.29	19.29	19.29
05/10/2002	19.35	19.35	19	19
05/13/2002	18.85	19	18.7	18.9
05/14/2002	18.99	19.1	18.99	19.1
05/15/2002	19	19.39	18.9	19.39
05/16/2002	19.38	19.38	19.38	19.38
05/17/2002	19.11	19.8	19.11	19.8
05/20/2002	19.8	19.8	19.8	19.8
05/21/2002	19.25	19.8	19.25	19.8
05/22/2002	19.51	19.95	19.51	19.87
05/23/2002	19.98	19.98	19.98	19.98
05/24/2002	19.99	19.99	19.99	19.99
05/27/2002	19.7	19.7	19.7	19.7
05/28/2002	19.7	19.7	19.7	19.7
05/29/2002	19.96	20	19.96	19.99
05/30/2002	19.96	20	19.96	19.99
05/31/2002	19.6	19.6	19.6	19.6
06/03/2002	19.6	19.61	19.4	19.4
06/04/2002	19.35	19.35	19	19
06/05/2002	19.4	19.5	19.4	19.45
06/06/2002	19.6	19.9	19.45	19.54
06/07/2002	19.95	19.95	19.49	19.5
06/10/2002	19.3	20	19.1	20
06/11/2002	19	19.77	19	19.77
06/12/2002	19.6	19.65	19.6	19.65
06/13/2002	19.1	19.1	19.1	19.1
06/14/2002	18.85	18.9	18.85	18.9
06/17/2002	19	19	19	19
06/18/2002	19	19	18.85	18.85
06/19/2002	19.1	19.1	18.8	18.8
06/20/2002	18.8	18.8	18.8	18.8
06/21/2002	19.1	19.1	19	19
06/24/2002	18.8	18.8	18.8	18.8
06/25/2002	18.9	18.9	17.68	17.68
06/26/2002	17.55	17.55	17	17
06/27/2002	17.63	17.63	17	17
06/28/2002	17.2	18.02	17.2	18.02
07/01/2002	17.9	18.7	17.9	18.69
07/02/2002	18.25	18.25	18.25	18.25
07/03/2002	18.3	18.3	18.25	18.25
07/04/2002	18.5	18.5	18.5	18.5
07/05/2002	18.56	18.56	18.56	18.56
07/08/2002	18.69	18.69	18.69	18.69
07/09/2002	18.4	18.46	18.4	18.46
07/10/2002	18.4	18.46	18.4	18.46
07/11/2002	18	18	18	18
07/12/2002	17.8	18.9	17.5	18.69
07/15/2002	17.8	18.9	17.5	18.69
07/16/2002	18.3	18.3	18.3	18.3
07/17/2002	18.05	18.05	18.05	18.05
07/18/2002	18.01	18.18	18.01	18.01
07/19/2002	17.9	18.61	17.9	18.61
07/22/2002	18.28	18.65	18	18
07/23/2002	17.68	17.8	17	17.26
07/24/2002	17	17	15.6	16.18
07/25/2002	16	16.78	15.08	15.34
07/26/2002	15.6	15.6	14.57	14.84
07/29/2002	15.1	16.2	15	16.2
07/30/2002	16.38	16.38	15.5	15.71
07/31/2002	15.5	16.5	15.5	16.5
08/01/2002	16.49	17.01	16	16.95
08/02/2002	16.95	16.95	16.1	16.71
08/05/2002	16.71	16.71	16.2	16.46
08/06/2002	16.22	16.41	16.22	16.22
08/07/2002	16.3	17.18	16.22	17.05
08/08/2002	17.2	17.37	16.8	16.99
08/09/2002	17	17.4	16.81	17.1
08/12/2002	17.27	17.4	17.1	17.26
08/13/2002	16.8	17.14	16.76	17.14
08/14/2002	17.1	17.1	17.1	17.1
08/15/2002	17.3	17.3	17.3	17.3
08/16/2002	17.5	18.6	17.5	18.6
08/19/2002	17.5	18.6	17.5	18.6
08/20/2002	18.9	18.9	18.5	18.5
08/21/2002	18.5	19.19	18.5	18.85
08/22/2002	19.5	19.5	18.95	19
08/23/2002	19.5	19.5	18.95	19
08/26/2002	19.5	19.5	18.95	19
08/27/2002	19.35	20.1	19.35	20
08/28/2002	19.91	20.2	19.91	20.2
08/29/2002	20.2	20.2	19.7	19.7
08/30/2002	20	20	20	20
09/02/2002	19.7	20.05	19.69	19.9
09/03/2002	19.9	19.9	19.54	19.54
09/04/2002	19.9	19.9	19.9	19.9
09/05/2002	19.56	19.56	19.56	19.56
09/06/2002	19.92	19.92	19.9	19.92
09/09/2002	19.9	19.9	19.5	19.5
09/10/2002	19.5	19.5	18.95	18.95
09/11/2002	19.29	19.39	19.29	19.39
09/12/2002	19.57	19.57	19.07	19.17
09/13/2002	19.26	19.27	18.6	18.9
09/16/2002	18.7	19.08	18.2	18.82
09/17/2002	18.56	19.02	18.17	18.5
09/18/2002	18.77	18.77	18.19	18.36
09/19/2002	18.13	18.13	17.3	17.94
09/20/2002	17.64	17.94	17.29	17.65
09/23/2002	17.97	17.97	17.2	17.5
09/24/2002	17.2	17.69	17	17
09/25/2002	17.39	17.39	17.39	17.39
09/26/2002	17.15	17.15	17.14	17.14
09/27/2002	17.46	17.5	17	17.5
09/30/2002	17.25	17.25	17	17
10/01/2002	17.2	17.9	17	17
10/02/2002	17	17.5	17	17.5
10/03/2002	17.5	17.5	17	17.32
10/04/2002	17.64	17.64	17.64	17.64
10/07/2002	17.45	17.45	17.45	17.45
10/08/2002	16.85	17.45	16.3	17.45
10/09/2002	17	17	17	17
10/10/2002	17	17	17	17
10/11/2002	16.91	16.91	16.91	16.91
10/14/2002	16.7	16.78	16.7	16.7
10/15/2002	16.73	16.9	15.8	16.31
10/16/2002	16.81	16.82	16.2	16.5
10/17/2002	16.48	16.49	16.3	16.49
10/18/2002	16.49	16.49	16.49	16.49
10/21/2002	16.49	16.49	16.49	16.49
10/22/2002	16.22	16.22	16.21	16.21
10/23/2002	16.18	16.18	16.1	16.1
10/24/2002	16.04	16.04	15.9	15.9
10/25/2002	15.75	15.75	15.75	15.75
10/28/2002	15.89	15.89	15.89	15.89
10/29/2002	15.6	16.02	15.39	15.73
10/30/2002	16	16.58	15.99	16.58
10/31/2002	16.57	16.57	16.42	16.42
11/01/2002	16.57	16.57	16.42	16.42
11/04/2002	16.4	16.4	16.4	16.4
11/05/2002	16.4	16.8	16.4	16.8
11/06/2002	17	17.84	17	17.29
11/07/2002	17.4	17.4	17.06	17.35
11/08/2002	17.4	17.4	16.8	17.3
11/11/2002	16.45	16.45	16.45	16.45
11/12/2002	16.45	16.45	16.3	16.3
11/13/2002	16.45	16.45	16.24	16.24
11/14/2002	16.04	16.04	15.67	15.69
11/15/2002	15.7	16.15	15.7	16.04
11/18/2002	16.03	16.03	16.02	16.02
11/19/2002	16.01	16.02	15.6	15.6
11/20/2002	15.5	16.1	15.5	16.02
11/21/2002	16.02	16.08	16.02	16.08
11/22/2002	15.7	16.02	15.7	16.02
11/25/2002	15.75	15.97	15.62	15.62
11/26/2002	15.9	15.9	15.55	15.81
11/27/2002	15.89	15.93	15.5	15.7
11/28/2002	15.95	15.95	15.52	15.52
11/29/2002	16	16	15.6	15.69
12/02/2002	15.84	15.87	15.15	15.56
12/03/2002	15.53	15.53	15.2	15.2
12/04/2002	15.42	15.49	15.19	15.47
12/05/2002	15.22	15.5	15.1	15.5
12/06/2002	15.49	15.5	15.01	15.5
12/09/2002	15.5	15.5	15.1	15.29
12/10/2002	15.5	15.5	15.5	15.5
12/11/2002	15.5	15.5	15.14	15.49
12/12/2002	15.49	15.49	15.2	15.49
12/13/2002	15.49	15.49	15.17	15.17
12/16/2002	15.29	15.29	14.7	14.7
12/17/2002	14.83	15	14.6	15
12/18/2002	15	15.08	14.56	14.83
12/19/2002	14.81	14.85	13.5	13.95
12/20/2002	14.21	14.97	14.21	14.97
12/23/2002	15	15	14.42	14.83
12/24/2002	14.83	14.83	14.83	14.83
12/25/2002	14.83	14.83	14.83	14.83
12/26/2002	14.83	14.83	14.83	14.83
12/27/2002	14.99	15	14.4	14.89
12/30/2002	15	15.1	14.5	14.7
12/31/2002	14.7	14.7	14.7	14.7

Menu

Create your free account now!

RHM.DE: Rheinmetall AG Historical Data

2002 Historical Chart

Average

Low

High