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
RHM.DE: Rheinmetall AG Historical Data
2006 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 56.9431
CLOSE 56.9622
Low
LOW 47.01
High
HIGH 68
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2006 | 53.5 | 54.12 | 53.5 | 53.72 |
| 01/03/2006 | 53.52 | 55.71 | 53.52 | 54.96 |
| 01/04/2006 | 55.3 | 57.4 | 55.1 | 56.45 |
| 01/05/2006 | 56.21 | 56.7 | 55.21 | 55.75 |
| 01/06/2006 | 55.9 | 57 | 55.9 | 56.39 |
| 01/09/2006 | 56.42 | 56.83 | 56.09 | 56.46 |
| 01/10/2006 | 56.44 | 56.83 | 55.62 | 55.9 |
| 01/11/2006 | 55.9 | 56.44 | 54.63 | 56 |
| 01/12/2006 | 55.7 | 58.31 | 55.7 | 57.65 |
| 01/13/2006 | 57.75 | 57.95 | 57.31 | 57.65 |
| 01/16/2006 | 57.4 | 58 | 56.88 | 57.18 |
| 01/17/2006 | 57.3 | 60.44 | 56.37 | 60.15 |
| 01/18/2006 | 59.5 | 59.7 | 58 | 58.67 |
| 01/19/2006 | 58.77 | 59.29 | 58.6 | 59.04 |
| 01/20/2006 | 58.61 | 60 | 58.61 | 59.79 |
| 01/23/2006 | 59.5 | 59.99 | 58.38 | 58.85 |
| 01/24/2006 | 58.95 | 59.5 | 58.71 | 59.17 |
| 01/25/2006 | 59.25 | 59.88 | 59.07 | 59.35 |
| 01/26/2006 | 59.65 | 59.92 | 59.2 | 59.5 |
| 01/27/2006 | 59.9 | 62.7 | 59.9 | 61.53 |
| 01/30/2006 | 60.8 | 61.1 | 59.61 | 60.6 |
| 01/31/2006 | 60.53 | 61.49 | 58.53 | 59.97 |
| 02/01/2006 | 60.16 | 61.2 | 59.51 | 61 |
| 02/02/2006 | 61.02 | 61.75 | 59.24 | 60.91 |
| 02/03/2006 | 60.9 | 61 | 59.82 | 60.8 |
| 02/06/2006 | 60.45 | 61 | 60.31 | 60.9 |
| 02/07/2006 | 60.55 | 60.89 | 60.11 | 60.38 |
| 02/08/2006 | 60.23 | 60.64 | 60.1 | 60.35 |
| 02/09/2006 | 60.4 | 61 | 59.82 | 60.5 |
| 02/10/2006 | 60.2 | 60.7 | 60.02 | 60.35 |
| 02/13/2006 | 60.6 | 60.6 | 60.15 | 60.4 |
| 02/14/2006 | 60 | 60.9 | 59.25 | 59.92 |
| 02/15/2006 | 60 | 60.3 | 59.5 | 60 |
| 02/16/2006 | 60.2 | 61.01 | 59.8 | 61.01 |
| 02/17/2006 | 61.2 | 61.2 | 60.3 | 60.5 |
| 02/20/2006 | 60.21 | 60.5 | 59.6 | 60.04 |
| 02/21/2006 | 60.04 | 60.63 | 59.9 | 60.35 |
| 02/22/2006 | 60 | 60.4 | 59.6 | 60.37 |
| 02/23/2006 | 62.7 | 64.7 | 61 | 63.11 |
| 02/24/2006 | 63.48 | 63.84 | 62.5 | 63.84 |
| 02/27/2006 | 63.51 | 66.77 | 63.5 | 66.03 |
| 02/28/2006 | 66.27 | 66.5 | 64.61 | 65.2 |
| 03/01/2006 | 65 | 66.2 | 64.48 | 64.99 |
| 03/02/2006 | 64.9 | 66 | 64.31 | 64.49 |
| 03/03/2006 | 64 | 64.85 | 63.6 | 64.66 |
| 03/06/2006 | 64.99 | 66.4 | 64.76 | 65.44 |
| 03/07/2006 | 65.2 | 66 | 64.04 | 64.75 |
| 03/08/2006 | 64.74 | 64.74 | 62.51 | 63.25 |
| 03/09/2006 | 63.2 | 64.44 | 63 | 64.04 |
| 03/10/2006 | 63.6 | 64.3 | 62.04 | 63.95 |
| 03/13/2006 | 63.99 | 64.3 | 63.4 | 64.06 |
| 03/14/2006 | 63.7 | 64.39 | 63.02 | 64.03 |
| 03/15/2006 | 64 | 64.3 | 63.53 | 63.95 |
| 03/16/2006 | 64 | 64.38 | 63.36 | 63.83 |
| 03/17/2006 | 64 | 65.9 | 63.26 | 65.5 |
| 03/20/2006 | 65.01 | 66.53 | 65.01 | 65.6 |
| 03/21/2006 | 65.21 | 65.7 | 64.4 | 65.35 |
| 03/22/2006 | 65.01 | 65.6 | 63.81 | 64.55 |
| 03/23/2006 | 65.1 | 65.52 | 63.86 | 63.96 |
| 03/24/2006 | 64.13 | 65 | 63.71 | 64.22 |
| 03/27/2006 | 64.1 | 64.55 | 64 | 64.4 |
| 03/28/2006 | 64.25 | 64.6 | 63.57 | 63.97 |
| 03/29/2006 | 64.05 | 64.36 | 63.6 | 63.74 |
| 03/30/2006 | 63.61 | 64.6 | 63.38 | 64.24 |
| 03/31/2006 | 63.85 | 64.5 | 63.63 | 64 |
| 04/03/2006 | 64.5 | 66 | 64.48 | 64.95 |
| 04/04/2006 | 64.9 | 67.61 | 64.5 | 66.39 |
| 04/05/2006 | 66.9 | 67.5 | 65.16 | 66.41 |
| 04/06/2006 | 66.8 | 67 | 65.51 | 66.02 |
| 04/07/2006 | 65.71 | 65.85 | 64.3 | 65 |
| 04/10/2006 | 65.19 | 65.3 | 64.13 | 64.95 |
| 04/11/2006 | 65 | 65.5 | 63.5 | 63.87 |
| 04/12/2006 | 63.36 | 63.36 | 60.83 | 62.15 |
| 04/13/2006 | 62.75 | 62.75 | 60.88 | 61.92 |
| 04/18/2006 | 61.47 | 61.92 | 60.75 | 61.55 |
| 04/19/2006 | 61.54 | 63.24 | 61.27 | 62.9 |
| 04/20/2006 | 62.63 | 64.81 | 62.63 | 64.31 |
| 04/21/2006 | 64 | 64.74 | 64 | 64.6 |
| 04/24/2006 | 64.6 | 65.7 | 64.25 | 64.4 |
| 04/25/2006 | 64.21 | 64.5 | 63.29 | 63.84 |
| 04/26/2006 | 63.88 | 64.94 | 63.38 | 64.25 |
| 04/27/2006 | 64.67 | 64.78 | 63.34 | 64.09 |
| 04/28/2006 | 64 | 64.55 | 63.86 | 63.96 |
| 05/02/2006 | 63.7 | 65.5 | 63.28 | 65.44 |
| 05/03/2006 | 65.01 | 66.49 | 64.96 | 65.2 |
| 05/04/2006 | 65.1 | 65.85 | 64.9 | 65.58 |
| 05/05/2006 | 65.23 | 65.69 | 64.74 | 65.49 |
| 05/08/2006 | 65.5 | 66.34 | 65.05 | 66.33 |
| 05/09/2006 | 66.37 | 66.37 | 65.34 | 66.1 |
| 05/10/2006 | 65 | 65.52 | 64 | 64.3 |
| 05/11/2006 | 65.2 | 68 | 65.2 | 66.37 |
| 05/12/2006 | 66.49 | 66.55 | 65.1 | 65.6 |
| 05/15/2006 | 65.02 | 65.39 | 62.55 | 64.28 |
| 05/16/2006 | 64.03 | 64.41 | 61.87 | 62.85 |
| 05/17/2006 | 63 | 63.24 | 61 | 61.05 |
| 05/18/2006 | 61 | 61.05 | 57.8 | 58.39 |
| 05/19/2006 | 58.04 | 59.5 | 57.9 | 58.3 |
| 05/22/2006 | 58.52 | 58.52 | 54.25 | 54.85 |
| 05/23/2006 | 54.62 | 56.3 | 53.12 | 55.63 |
| 05/24/2006 | 55.63 | 55.83 | 52.49 | 54.64 |
| 05/25/2006 | 54.62 | 56.62 | 53.91 | 55.96 |
| 05/26/2006 | 56.51 | 58.88 | 56.43 | 58.31 |
| 05/29/2006 | 58.6 | 58.6 | 57.2 | 57.79 |
| 05/30/2006 | 58.29 | 58.9 | 56.19 | 56.75 |
| 05/31/2006 | 56.9 | 58.4 | 55.31 | 58.1 |
| 06/01/2006 | 57.25 | 58 | 55.43 | 55.95 |
| 06/02/2006 | 56.29 | 57.3 | 56.02 | 56.75 |
| 06/05/2006 | 57.4 | 57.6 | 55.54 | 56.38 |
| 06/06/2006 | 55.58 | 55.85 | 53.29 | 53.76 |
| 06/07/2006 | 53.9 | 54.2 | 51.55 | 53.16 |
| 06/08/2006 | 52.5 | 52.5 | 50.46 | 50.99 |
| 06/09/2006 | 51.54 | 52.34 | 50.63 | 51.04 |
| 06/12/2006 | 51.19 | 51.3 | 49.55 | 49.82 |
| 06/13/2006 | 49.3 | 49.3 | 47.05 | 48.16 |
| 06/14/2006 | 48 | 50.15 | 47.7 | 50.04 |
| 06/15/2006 | 50.35 | 52.62 | 50.35 | 52.12 |
| 06/16/2006 | 52.78 | 55.22 | 52.1 | 52.41 |
| 06/19/2006 | 51.94 | 53.73 | 51.94 | 53.04 |
| 06/20/2006 | 53.25 | 53.25 | 51.63 | 52.82 |
| 06/21/2006 | 52.63 | 52.9 | 51.47 | 52.2 |
| 06/22/2006 | 52.55 | 53.84 | 52.2 | 52.52 |
| 06/23/2006 | 52.89 | 53.16 | 52.13 | 52.51 |
| 06/26/2006 | 52.9 | 52.9 | 51.8 | 52.23 |
| 06/27/2006 | 52.69 | 52.69 | 51.5 | 51.8 |
| 06/28/2006 | 51.95 | 52.13 | 51 | 51.58 |
| 06/29/2006 | 51.48 | 53.82 | 51.48 | 53.41 |
| 06/30/2006 | 54.21 | 55.7 | 54.02 | 54.51 |
| 07/03/2006 | 55 | 55.75 | 54.26 | 55.19 |
| 07/04/2006 | 55.8 | 56 | 55.23 | 55.82 |
| 07/05/2006 | 55.5 | 55.5 | 53.5 | 53.85 |
| 07/06/2006 | 54.02 | 54.84 | 53.76 | 54.7 |
| 07/07/2006 | 55.05 | 55.05 | 52.11 | 53.02 |
| 07/10/2006 | 53.09 | 53.47 | 52.59 | 53.16 |
| 07/11/2006 | 53.33 | 53.47 | 52.41 | 52.6 |
| 07/12/2006 | 52.7 | 53.03 | 52.52 | 52.75 |
| 07/13/2006 | 52.5 | 52.99 | 51.25 | 51.73 |
| 07/14/2006 | 50.96 | 51.25 | 50.1 | 50.7 |
| 07/17/2006 | 50.58 | 50.7 | 48.17 | 49 |
| 07/18/2006 | 48.61 | 49.65 | 48.5 | 49.3 |
| 07/19/2006 | 49.88 | 51.28 | 48.8 | 51.19 |
| 07/20/2006 | 51.25 | 52.73 | 51.05 | 51.25 |
| 07/21/2006 | 50.35 | 51.05 | 49.27 | 50.64 |
| 07/24/2006 | 50.2 | 50.84 | 49.2 | 50.44 |
| 07/25/2006 | 50.95 | 51.82 | 50.27 | 51.22 |
| 07/26/2006 | 51.1 | 51.1 | 49 | 50.3 |
| 07/27/2006 | 50.62 | 51.63 | 50.1 | 50.96 |
| 07/28/2006 | 50.56 | 50.7 | 49.57 | 50.51 |
| 07/31/2006 | 50.51 | 50.93 | 50 | 50.62 |
| 08/01/2006 | 50.62 | 51.6 | 50.54 | 50.82 |
| 08/02/2006 | 51.33 | 51.33 | 49.69 | 51.05 |
| 08/03/2006 | 51.2 | 51.85 | 50.48 | 50.68 |
| 08/04/2006 | 50.65 | 52.26 | 50.65 | 51.55 |
| 08/07/2006 | 51.47 | 51.47 | 50.11 | 50.25 |
| 08/08/2006 | 49.34 | 49.34 | 47.01 | 48.58 |
| 08/09/2006 | 48.5 | 49 | 47.58 | 48.2 |
| 08/10/2006 | 48.28 | 48.45 | 47.66 | 47.8 |
| 08/11/2006 | 48.41 | 49.49 | 48 | 49.49 |
| 08/14/2006 | 49.47 | 50.46 | 49.34 | 49.68 |
| 08/15/2006 | 49.93 | 51.2 | 49.49 | 50.38 |
| 08/16/2006 | 50.87 | 53.38 | 50.78 | 52.33 |
| 08/17/2006 | 52.29 | 52.98 | 52.06 | 52.42 |
| 08/18/2006 | 52.77 | 52.89 | 52.3 | 52.62 |
| 08/21/2006 | 52.7 | 52.83 | 50.31 | 50.98 |
| 08/22/2006 | 51.5 | 51.5 | 50.3 | 51.1 |
| 08/23/2006 | 50.85 | 51.24 | 50.63 | 51 |
| 08/24/2006 | 51 | 51.19 | 49.9 | 51.02 |
| 08/25/2006 | 50.84 | 52.12 | 50.84 | 51.77 |
| 08/28/2006 | 51.5 | 52.22 | 51.42 | 52.1 |
| 08/29/2006 | 51.64 | 52.57 | 51.57 | 52.25 |
| 08/30/2006 | 52 | 53.81 | 51.95 | 53.04 |
| 08/31/2006 | 52.85 | 53.7 | 52.29 | 52.4 |
| 09/01/2006 | 52.21 | 52.75 | 51.84 | 52.43 |
| 09/04/2006 | 52.5 | 52.88 | 52.07 | 52.37 |
| 09/05/2006 | 52.74 | 52.8 | 51.82 | 52.75 |
| 09/06/2006 | 52.3 | 53.66 | 52.25 | 52.59 |
| 09/07/2006 | 52.12 | 52.77 | 51.8 | 52.62 |
| 09/08/2006 | 53.3 | 54.8 | 52.99 | 53.97 |
| 09/11/2006 | 53.5 | 54.15 | 53.1 | 53.51 |
| 09/12/2006 | 53.5 | 54.67 | 52.9 | 54 |
| 09/13/2006 | 54.22 | 54.95 | 53.77 | 54.57 |
| 09/14/2006 | 54.99 | 55.71 | 54.7 | 55 |
| 09/15/2006 | 55 | 55.5 | 54.7 | 55.48 |
| 09/18/2006 | 55.11 | 56.84 | 55.11 | 56.48 |
| 09/19/2006 | 56.62 | 56.65 | 56.05 | 56.32 |
| 09/20/2006 | 56.64 | 56.64 | 55.5 | 56.35 |
| 09/21/2006 | 56.3 | 57.06 | 56.24 | 56.8 |
| 09/22/2006 | 56.8 | 56.93 | 55.87 | 56.77 |
| 09/25/2006 | 57 | 57.21 | 56.35 | 56.57 |
| 09/26/2006 | 56.7 | 56.82 | 56.11 | 56.21 |
| 09/27/2006 | 56.3 | 56.35 | 55.5 | 55.93 |
| 09/28/2006 | 56.28 | 56.54 | 55.59 | 56.37 |
| 09/29/2006 | 56.45 | 57.68 | 56.43 | 57.4 |
| 10/02/2006 | 58 | 58.13 | 57 | 57.31 |
| 10/03/2006 | 56.8 | 56.86 | 55.67 | 56.45 |
| 10/04/2006 | 56.2 | 57.1 | 55.31 | 56.39 |
| 10/05/2006 | 56.94 | 57.1 | 54.1 | 55.34 |
| 10/06/2006 | 55.26 | 56.5 | 55.26 | 56.03 |
| 10/09/2006 | 56.4 | 56.4 | 55.25 | 55.81 |
| 10/10/2006 | 56.25 | 56.57 | 55.35 | 55.67 |
| 10/11/2006 | 55.8 | 55.99 | 55.34 | 55.81 |
| 10/12/2006 | 55.91 | 56.67 | 55.31 | 56.25 |
| 10/13/2006 | 56.7 | 57 | 55.8 | 56.9 |
| 10/16/2006 | 56.91 | 57.09 | 55.52 | 56.53 |
| 10/17/2006 | 57.14 | 57.52 | 55.63 | 55.91 |
| 10/18/2006 | 56.29 | 56.29 | 55.51 | 55.85 |
| 10/19/2006 | 55.5 | 56.47 | 55.5 | 56 |
| 10/20/2006 | 56 | 56.39 | 55.5 | 55.96 |
| 10/23/2006 | 56.5 | 56.5 | 55.26 | 55.49 |
| 10/24/2006 | 55.11 | 55.8 | 55 | 55.59 |
| 10/25/2006 | 55.2 | 55.8 | 55.2 | 55.63 |
| 10/26/2006 | 55.14 | 55.95 | 55.14 | 55.68 |
| 10/27/2006 | 55.79 | 56.79 | 55.51 | 56.79 |
| 10/30/2006 | 56.65 | 56.85 | 54.6 | 55.33 |
| 10/31/2006 | 55.22 | 57 | 55.11 | 56.25 |
| 11/01/2006 | 56.3 | 56.3 | 55.5 | 55.75 |
| 11/02/2006 | 55.85 | 55.85 | 53.7 | 54.9 |
| 11/03/2006 | 54.7 | 54.86 | 53.25 | 53.94 |
| 11/06/2006 | 53.67 | 55.23 | 53.65 | 54.25 |
| 11/07/2006 | 53.69 | 55.68 | 51.75 | 55 |
| 11/08/2006 | 54.26 | 56.87 | 54.13 | 56 |
| 11/09/2006 | 55.6 | 55.88 | 54.53 | 54.75 |
| 11/10/2006 | 54.53 | 55.6 | 53.96 | 55.35 |
| 11/13/2006 | 55.26 | 55.44 | 53.6 | 54.18 |
| 11/14/2006 | 54.58 | 55.35 | 53.85 | 54.74 |
| 11/15/2006 | 55 | 55.75 | 54.52 | 55.56 |
| 11/16/2006 | 55.06 | 56.12 | 55.06 | 55.7 |
| 11/17/2006 | 55.34 | 55.34 | 54.07 | 54.82 |
| 11/20/2006 | 54.83 | 55.2 | 53.98 | 54.87 |
| 11/21/2006 | 54.55 | 54.93 | 54.11 | 54.39 |
| 11/22/2006 | 54.47 | 55.2 | 54.2 | 54.34 |
| 11/23/2006 | 54.71 | 54.79 | 54.14 | 54.33 |
| 11/24/2006 | 54.2 | 54.44 | 53.44 | 54.14 |
| 11/27/2006 | 53.66 | 54.5 | 51.94 | 52.15 |
| 11/28/2006 | 52.15 | 52.34 | 51.1 | 51.79 |
| 11/29/2006 | 52.47 | 53.42 | 51.95 | 52.91 |
| 11/30/2006 | 52.66 | 53.97 | 52.21 | 52.7 |
| 12/01/2006 | 52.4 | 53.7 | 52.36 | 52.98 |
| 12/04/2006 | 53.41 | 53.69 | 52.5 | 53.16 |
| 12/05/2006 | 53.67 | 55.5 | 53.14 | 53.52 |
| 12/06/2006 | 53.25 | 54.25 | 53.25 | 53.9 |
| 12/07/2006 | 53.65 | 55.43 | 53.56 | 53.98 |
| 12/08/2006 | 54.02 | 54.12 | 53.25 | 53.85 |
| 12/11/2006 | 53.8 | 53.95 | 53.27 | 53.56 |
| 12/12/2006 | 53.3 | 53.47 | 52.9 | 53.1 |
| 12/13/2006 | 53 | 54.78 | 52.82 | 54.36 |
| 12/14/2006 | 54.4 | 54.79 | 54.06 | 54.47 |
| 12/15/2006 | 54.99 | 55.89 | 54.5 | 55.09 |
| 12/18/2006 | 55 | 55.63 | 54.8 | 54.95 |
| 12/19/2006 | 54.55 | 55.25 | 54.55 | 54.86 |
| 12/20/2006 | 55.13 | 55.89 | 54.9 | 55.56 |
| 12/21/2006 | 55.21 | 55.71 | 55.2 | 55.69 |
| 12/22/2006 | 55.31 | 56.93 | 55.25 | 55.58 |
| 12/27/2006 | 56.02 | 56.38 | 55.77 | 56.06 |
| 12/28/2006 | 56.25 | 57.12 | 56.01 | 57 |
| 12/29/2006 | 57.11 | 57.65 | 56.5 | 57.48 |