Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Rheinmetall AG logo
RHM.DE
Rheinmetall AG
13:11:50
1196.8 €
0.0000 (%0.00)
Previous Close: 1178.6
Day Low₺1179.4
Day High₺1223.8
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

RHM.DE: Rheinmetall AG Historical Data

2003 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 20.2147
CLOSE 20.2199

Low

LOW 12.31

High

HIGH 28.94
DATEOPENHIGHLOWCLOSE
01/01/200314.714.714.714.7
01/02/200314.7414.9714.7414.96
01/03/200315.0515.315.0315.05
01/06/200315.0515.2915.0515.29
01/07/200315.3515.3515.3515.35
01/08/200315.6315.6315.0815.08
01/09/200315.3515.3515.0315.03
01/10/200314.714.8914.714.7
01/13/200314.714.714.114.1
01/14/200314.114.11414
01/15/200314.0114.0113.8514
01/16/200313.7613.7613.713.7
01/17/200313.613.613.313.3
01/20/200313.2513.3812.9213.16
01/21/200312.9413.412.9313.4
01/22/200313.2713.4813.1513.4
01/23/200313.4813.481313
01/24/200313.0113.2712.813.27
01/27/200313.0113.481313.48
01/28/200313.2413.4812.813.31
01/29/20031313.2312.6513.23
01/30/200313.4514.2113.2314.2
01/31/200314.4614.4613.7114.1
02/03/200314.214.213.7514
02/04/200314.314.313.514
02/05/200314141414
02/06/2003141413.613.76
02/07/200313.513.6912.913.13
02/10/200312.861312.512.5
02/11/200312.512.812.512.8
02/12/200312.612.812.412.8
02/13/200312.912.912.4512.45
02/14/200312.6512.6512.4512.45
02/17/200312.4512.9312.3112.93
02/18/200312.5313.112.413.1
02/19/200312.913.3812.5513
02/20/20031313.2412.813.24
02/21/200313.2613.2712.813.17
02/24/200313.4113.5313.0513.28
02/25/200313.3513.5213.0213.32
02/26/200313.5513.812.8412.84
02/27/200312.812.812.5212.8
02/28/20031313.351313.27
03/03/200313.413.412.8813.25
03/04/200313.3413.3513.0113.35
03/05/200313.3313.4813.1413.48
03/06/200313.713.713.1513.15
03/07/200313.6913.6913.213.64
03/10/200313.713.713.213.45
03/11/200313.513.513.113.22
03/12/200313.5813.581313.24
03/13/200313.2213.2913.0113.28
03/14/200313.0413.0413.0413.04
03/17/200313.4713.4712.5513.01
03/18/20031313.1312.8513.12
03/19/200312.721312.7212.85
03/20/2003131312.8412.84
03/21/20031313.2512.913.17
03/24/200313.513.513.2613.26
03/25/200313.4913.4913.113.1
03/26/200313.4813.481313
03/27/20031313.0412.813.04
03/28/200313.113.6913.113.44
03/31/200313.7513.7513.3513.67
04/01/200313.913.91313.24
04/02/200313.4813.913.4713.7
04/03/200313.651413.3514
04/04/20031414.91414.09
04/07/200314.415.251415.2
04/08/200315.215.815.1515.48
04/09/200315.531615.4516
04/10/200315.81715.816.95
04/11/200317.217.981717.4
04/14/200317.417.417.217.4
04/15/200317.417.461717.46
04/16/200317.218.817.218.2
04/17/200317.7517.7517.717.75
04/18/200317.7517.7517.7517.75
04/21/200317.7517.7517.7517.75
04/22/200317.851817.5417.86
04/23/200317.817.9917.6517.8
04/24/20031818.1517.1817.49
04/25/200317.717.717.5417.54
04/28/200317.8818.0917.8718
04/29/20031818.81818.8
04/30/200318.818.818.118.46
05/01/200318.4618.4618.4618.46
05/02/200318.71917.618.38
05/05/200318.52018.519.2
05/06/200319.219.218.718.7
05/07/200318.7619.318.519.3
05/08/200319.519.5119.2519.4
05/09/200319.719.8519.319.85
05/12/200319.9619.9619.519.5
05/13/200319.720.519.720.13
05/14/200320.320.6520.320.51
05/15/200320.620.920.420.5
05/16/200320.4120.4120.220.2
05/19/200320.2520.4819.319.61
05/20/200319.519.819.319.3
05/21/200319.2519.518.818.8
05/22/200318.919.118.918.9
05/23/200319.219.718.719
05/26/200319.319.518.819.5
05/27/200319.719.719.719.7
05/28/200318.811918.819
05/29/200319.219.21919
05/30/200319.219.3919.219.3
06/02/200319.392019.3920
06/03/200319.6519.6519.6519.65
06/04/200319.5519.5519.5519.55
06/05/200319.8520.3419.8520.34
06/06/200320.1520.1520.0120.15
06/09/200319.819.819.619.6
06/10/200319.5419.8619.419.4
06/11/200319.3419.341919
06/12/200318.9419.518.919
06/13/200319.3520.2619.3519.9
06/16/200319.919.919.219.2
06/17/200319.5519.7519.5519.75
06/18/200319.4519.4519.4519.45
06/19/200319.619.719.0519.35
06/20/200319.619.9619.619.96
06/23/200320.320.319.820
06/24/200319.7520.1119.7520.11
06/25/200320.1120.112020
06/26/200319.7519.7519.7519.75
06/27/200319.519.519.519.5
06/30/200319.4419.4419.2519.25
07/01/200319.519.518.6518.65
07/02/200318.9918.9918.518.5
07/03/200318.818.9818.818.98
07/04/200318.718.7518.418.75
07/07/200319191919
07/08/200319.1819.519.1819.5
07/09/200319.42019.319.95
07/10/200319.819.819.519.5
07/11/200320202020
07/14/200320.1520.520.1520.2
07/15/200320.42120.2121
07/16/200320.920.920.520.5
07/17/200320.3520.3519.2519.25
07/18/200319.220.1519.220.1
07/21/200320.2720.920.2720.9
07/22/200321.221.220.720.7
07/23/200320.9520.9520.9520.95
07/24/20032121.82121.8
07/25/200321.622.621.322.6
07/28/200322.52322.3122.8
07/29/200322.822.822.522.79
07/30/200322.7924.122.7924.1
07/31/200324.625.4624.524.95
08/01/200324.8127.824.8127.01
08/04/200327.7527.752525.46
08/05/200325.6525.6523.525
08/06/200324.824.824.124.1
08/07/200324.124.12323
08/08/200323.2124.623.2124.25
08/11/200324.8924.8924.524.6
08/12/200324.952524.9525
08/13/200325.2526.4725.2526.47
08/14/200326.0226.225.525.8
08/15/2003262625.2525.6
08/18/200325.92625.4725.57
08/19/200325.3125.724.8525.25
08/20/2003252524.324.31
08/21/200324.0124.1323.3123.79
08/22/200324.224.2523.4824.25
08/25/200324.7924.8922.4922.89
08/26/200323.0423.1122.5522.6
08/27/200322.622.622.2522.6
08/28/200322.522.722.322.7
08/29/200322.522.821.221.55
09/01/200321.222.521.221.98
09/02/2003222221.3121.95
09/03/200321.952321.922.8
09/04/200322.9722.9722.422.4
09/05/200322.622.622.222.2
09/08/200322.522.521.921.9
09/09/200321.8522.921.8522.88
09/10/200322.92322.623
09/11/20032323.282222
09/12/200322.2523.0722.222.61
09/15/200322.852322.523
09/16/200322.9923.122.9822.98
09/17/200322.723.2922.723.29
09/18/20032323.652323.65
09/19/200323.7524.7923.6424.79
09/22/200324.524.6423.924
09/23/200323.823.822.9523.59
09/24/200323.6923.6923.3523.59
09/25/200323.323.623.323.6
09/26/200323.2723.62323.06
09/29/200323.523.622.922.9
09/30/200323.123.3822.523.25
10/01/200322.8623.2922.8523.29
10/02/200323.423.4322.723.4
10/03/200322.8422.8422.8422.84
10/06/20032323.622.8523.6
10/07/200323.823.823.523.5
10/08/200323.725.8823.725.75
10/09/200325.526.7425.525.6
10/10/200325.625.9825.325.72
10/13/200325.926.4425.3126.44
10/14/200326.4526.525.8526.2
10/15/200325.725.725.425.5
10/16/200325.826.1525.7526.15
10/17/200325.5726.1525.5526.15
10/20/2003262625.825.8
10/21/200325.8126.0525.8126.05
10/22/200325.9725.9725.8125.81
10/23/200325.6525.6524.7524.75
10/24/20032525.524.8525.03
10/27/200325.125.42525.4
10/28/200325.426.1925.426.05
10/29/200326.0226.5126.0226.05
10/30/200326.2326.7525.8926.75
10/31/200326.526.8526.326.48
11/03/200326.4327.8726.4327.8
11/04/200327.5527.827.527.54
11/05/200327.3827.5427.3527.54
11/06/200327.627.627.3227.55
11/07/200327.7528.6127.6828.5
11/10/200328.1528.8828.1528.85
11/11/200328.828.9428.828.9
11/12/200328.7528.927.1627.16
11/13/200327.0127.0125.5125.75
11/14/200325.826.7325.826.4
11/17/200326272626.5
11/18/200326.627.1326.5327
11/19/20032727.4826.927.18
11/20/200327.1527.1526.6426.75
11/21/200326.72726.526.6
11/24/200326.5127.1526.3527.15
11/25/200326.8527.726.8527.62
11/26/200327.5628.2727.428.27
11/27/200328.128.127.7127.71
11/28/200327.727.9327.2127.21
12/01/20032727.7426.426.8
12/02/200326.7227.2626.527
12/03/200327.3927.692727.3
12/04/200327.527.52727.35
12/05/20032727.992727.33
12/08/200327.527.6527.2527.5
12/09/200327.6527.6526.1426.34
12/10/200326.4926.7225.625.8
12/11/200325.526.1924.1824.68
12/12/200324.625.524.525.49
12/15/200325.825.9525.5725.67
12/16/200325.6526.4525.526.42
12/17/200326.52725.8625.86
12/18/200326.3326.342525.28
12/19/200325.6225.6224.5524.6
12/22/200324.9524.9523.8624.26
12/23/200324.1924.223.8123.81
12/24/200323.8123.8123.8123.81
12/25/200323.8123.8123.8123.81
12/26/200323.8123.8123.8123.81
12/29/200323.8124.2923.2623.75
12/30/200323.523.7723.0123.01
12/31/200323.0123.0123.0123.01