RHM.DE: Rheinmetall AG Historical Data

2007 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 62.9648

CLOSE 62.8994

Low

LOW 46.57

High

HIGH 76.89

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2007	58	58.71	57.36	57.95
01/03/2007	58	60.37	57.89	59
01/04/2007	58.5	58.51	57.15	57.65
01/05/2007	57.78	58.84	56.64	58.2
01/08/2007	58.41	59.27	58.01	58.88
01/09/2007	59.89	61.57	59	59.82
01/10/2007	59.8	60.5	59.56	59.77
01/11/2007	59.67	60.84	59.52	60.5
01/12/2007	59.96	60.64	59.86	60.4
01/15/2007	60.51	60.8	60.25	60.51
01/16/2007	60.17	61	60.01	60.8
01/17/2007	60.99	60.99	59.98	60.45
01/18/2007	60.34	61.39	60.34	61
01/19/2007	60.5	62.05	60.5	61.93
01/22/2007	62.3	63.29	62.1	62.55
01/23/2007	62.5	62.85	62.15	62.57
01/24/2007	62.75	62.75	61.5	61.95
01/25/2007	61	62.94	60.72	61
01/26/2007	60.4	61.14	60.11	60.66
01/29/2007	60.11	61.17	60.11	60.83
01/30/2007	60.51	60.83	59.1	60.1
01/31/2007	60.01	60.92	60	60.49
02/01/2007	61.6	64.2	61.6	63.6
02/02/2007	64	65	63.87	64.69
02/05/2007	64.5	64.79	64.01	64.57
02/06/2007	64.78	64.78	63.6	63.95
02/07/2007	64	66.25	64	65.71
02/08/2007	65.3	65.58	64.86	65.26
02/09/2007	66	66.66	65.11	65.57
02/12/2007	64.58	64.58	63.45	63.99
02/13/2007	64.01	65.17	64.01	64.92
02/14/2007	65.55	66.32	65.4	65.67
02/15/2007	66.16	66.95	65.53	66.8
02/16/2007	66.99	67	66.01	66.18
02/19/2007	66.78	66.8	66.19	66.46
02/20/2007	66.21	66.4	65.14	66.27
02/21/2007	66.03	66.46	64.26	65.17
02/22/2007	65	65.54	64.57	64.87
02/23/2007	65.24	65.6	64.11	64.24
02/26/2007	64.06	64.91	63.8	64.47
02/27/2007	63.54	64.47	60	61.94
02/28/2007	59.5	61.5	57.5	60.85
03/01/2007	60.85	61.75	58	59
03/02/2007	58.7	60.45	58.7	60
03/05/2007	58	59.4	57.26	58.85
03/06/2007	58.67	59.92	57.3	58.65
03/07/2007	59.3	61.42	59.02	60.62
03/08/2007	62.55	63.47	62	62.21
03/09/2007	62.91	63	60.25	61
03/12/2007	61.61	62.2	61	61.73
03/13/2007	62.49	62.49	60	60.5
03/14/2007	58.3	59.28	57.35	58.57
03/15/2007	60.1	60.65	58.39	59.8
03/16/2007	61.75	62.75	61.5	62.16
03/19/2007	62.55	63.55	62.37	63.29
03/20/2007	63.6	63.6	62.55	62.95
03/21/2007	63	64.88	62.6	64.46
03/22/2007	65.4	66.75	64	65.94
03/23/2007	66.27	66.9	65.85	66.53
03/26/2007	66.5	69.35	66.5	67.9
03/27/2007	67.9	69.5	67.46	68.87
03/28/2007	68.91	68.99	67.12	67.83
03/29/2007	68.1	71	67.99	70
03/30/2007	69.3	70	69.05	69.4
04/02/2007	69.2	72	69.2	70.7
04/03/2007	71.21	72	70.86	71.54
04/04/2007	71.6	72.19	71.27	71.47
04/05/2007	71.45	71.59	70.46	70.8
04/10/2007	70.61	71.55	70.27	70.81
04/11/2007	71	71.51	70.4	70.95
04/12/2007	70.52	70.9	69.27	70.16
04/13/2007	70.76	70.98	69.69	70.5
04/16/2007	71.47	71.72	70.38	71.35
04/17/2007	71.4	72.21	70.86	71.32
04/18/2007	70.9	71.32	70.26	70.8
04/19/2007	69.99	70.85	69.21	70.55
04/20/2007	70.38	71.62	70.28	71
04/23/2007	71.52	71.8	70.83	71.73
04/24/2007	71.71	71.71	70.02	71
04/25/2007	71.52	71.78	70.61	71.65
04/26/2007	71.64	73.06	71.47	72.85
04/27/2007	72.8	74.91	72.18	73.5
04/30/2007	72.9	73.8	72.75	73.07
05/02/2007	73.75	75.36	73.14	74.12
05/03/2007	74	74.3	71.25	72.79
05/04/2007	73.5	74.92	73	74
05/07/2007	75.75	76.89	73.4	73.9
05/08/2007	73.01	75.32	70.5	71.8
05/09/2007	71.7	72	69.85	70.32
05/10/2007	70.92	70.92	68.85	69.4
05/11/2007	69	71.9	68.56	71.38
05/14/2007	72	72.75	71.49	72.2
05/15/2007	71.11	72.39	70.77	72
05/16/2007	72.49	72.5	71.5	71.93
05/17/2007	72	72.5	71.66	72.4
05/18/2007	72.3	72.95	71.75	72.58
05/21/2007	72.4	72.75	71.61	72
05/22/2007	72.5	72.6	71.4	72
05/23/2007	72.37	72.37	69.8	71.1
05/24/2007	70.9	71.49	69.75	70.31
05/25/2007	69.45	70.15	69.1	69.74
05/29/2007	69.57	70.35	69.2	70.05
05/30/2007	69.2	69.39	67.27	68.44
05/31/2007	69.4	70.75	69.38	70.6
06/01/2007	71.06	73.72	70.59	73.47
06/04/2007	72.83	73.37	70.93	72.35
06/05/2007	72	72.71	69.95	71.68
06/06/2007	72.15	72.35	69.19	69.6
06/07/2007	69.94	70.3	67.55	68.99
06/08/2007	67.98	69.59	66.26	68.91
06/11/2007	71.2	71.81	69.05	69.7
06/12/2007	69.68	70.6	68.35	68.86
06/13/2007	68.9	69.82	67.56	69.24
06/14/2007	70	71.35	69.75	71.15
06/15/2007	71.18	72.78	70.83	72.16
06/18/2007	72.69	73	72.11	72.55
06/19/2007	72.52	72.99	71	71.2
06/20/2007	72	72.49	71.1	71.1
06/21/2007	71	71.34	68.51	69.55
06/22/2007	69.9	70.91	69.44	70.05
06/25/2007	68.95	69.86	67.7	69.67
06/26/2007	68.69	69.38	68.35	68.6
06/27/2007	67.71	68.64	67.06	67.7
06/28/2007	68.34	70	67.94	68.82
06/29/2007	69	69.76	67.5	68.98
07/02/2007	68.8	69.29	68.1	68.91
07/03/2007	69	70	68.45	69
07/04/2007	68.44	69.65	68.44	69.55
07/05/2007	69.04	69.85	67.6	68.81
07/06/2007	68.19	69.3	68.1	69.06
07/09/2007	68.75	70	68.75	69.72
07/10/2007	69.72	70.6	69.35	69.8
07/11/2007	69.1	69.17	67.83	68.34
07/12/2007	68	70	67.9	69.52
07/13/2007	70	70.37	69	69.94
07/16/2007	69.17	70.17	68.87	69.54
07/17/2007	69	69.58	67.32	68.3
07/18/2007	67.52	67.98	67.05	67.16
07/19/2007	67.78	67.82	66.24	66.73
07/20/2007	66.11	67.7	66.11	66.4
07/23/2007	66.16	67.23	66.16	67.13
07/24/2007	68.9	69.56	66.79	66.93
07/25/2007	66.5	67.65	65.2	65.94
07/26/2007	66	66.2	62.51	63.59
07/27/2007	61.51	65.79	59.26	62.88
07/30/2007	62.65	64.05	62.61	63.82
07/31/2007	64	65.86	64	65.71
08/01/2007	64.92	66.1	63.52	65.22
08/02/2007	67.25	68.74	65.78	67.11
08/03/2007	68.02	68.02	65.88	66.43
08/06/2007	66.06	68.11	65.56	66.01
08/07/2007	66.99	68	63.15	64.59
08/08/2007	64.5	64.5	59.88	61
08/09/2007	61.29	61.29	56.9	57.99
08/10/2007	56.99	59.15	55.8	58.04
08/13/2007	59.04	59.79	57.32	57.82
08/14/2007	57.26	58.56	56.14	57.51
08/15/2007	56.62	57	55.5	55.92
08/16/2007	54.99	55	51.9	52.72
08/17/2007	51.5	54.8	50.73	52.65
08/20/2007	54.29	54.88	53.11	54.13
08/21/2007	54.69	54.69	53.14	54
08/22/2007	54.49	55.82	54.14	55.25
08/23/2007	58.44	58.6	56.95	57.95
08/24/2007	58	59.14	57.4	58.93
08/27/2007	60	60.38	59.35	59.83
08/28/2007	60.04	60.04	59.03	59.48
08/29/2007	58.46	59.45	57.36	59.16
08/30/2007	59.34	60.39	58.94	59.74
08/31/2007	60.74	61.05	59.9	60.93
09/03/2007	60.91	61.97	60.8	61.76
09/04/2007	62.44	62.44	60.51	61.44
09/05/2007	61	61.63	59.08	60.13
09/06/2007	61.01	61.3	58.53	59.49
09/07/2007	59.94	60.2	57.45	57.92
09/10/2007	58.22	58.35	56.35	56.45
09/11/2007	57.28	57.51	56.41	56.87
09/12/2007	57.25	57.34	56	56.18
09/13/2007	56	56.61	55.6	56.22
09/14/2007	56	56.25	54.24	55.03
09/17/2007	55.31	55.31	52.3	53.6
09/18/2007	53.84	55.21	52.9	54.8
09/19/2007	56.22	57.99	56	57
09/20/2007	57.9	57.9	55.98	56.04
09/21/2007	55.9	57.18	55.62	56.13
09/24/2007	56.44	56.64	56	56.01
09/25/2007	56.02	56.3	54.78	54.97
09/26/2007	54.9	56.07	54.86	55.54
09/27/2007	56.1	56.7	55.68	56.02
09/28/2007	55.99	56.13	55	55.71
10/01/2007	56	59.38	55.91	58.24
10/02/2007	59.35	61.69	59.08	60.34
10/03/2007	60.88	60.88	59.61	60.12
10/04/2007	59.9	61.2	59.74	60.8
10/05/2007	61.2	62.18	60.94	61.39
10/08/2007	62	62.13	60.86	60.91
10/09/2007	61.26	62.5	60.91	61.72
10/10/2007	62	62.4	59.51	59.79
10/11/2007	60.1	63.1	59.92	62.15
10/12/2007	61.9	63.15	61.3	63.15
10/15/2007	62.81	63.9	61.03	61.27
10/16/2007	61.15	61.35	59.17	59.74
10/17/2007	59.49	61.1	59.2	60.79
10/18/2007	59.97	60.95	58.87	59.3
10/19/2007	59.29	60.12	58.4	59.15
10/22/2007	58.11	58.83	57.3	57.85
10/23/2007	58.48	62.46	58.33	61.74
10/24/2007	61.97	61.97	60	60.24
10/25/2007	60.25	61.41	58.78	59.06
10/26/2007	59.02	59.96	58.19	59.85
10/29/2007	60.25	60.86	59.82	60
10/30/2007	59.99	60.63	59.34	60.26
10/31/2007	59.62	62.2	59.62	61.52
11/01/2007	61.33	62.34	59.5	60.36
11/02/2007	59.89	60.21	59.15	59.51
11/05/2007	58.99	59.81	58.51	58.99
11/06/2007	59.03	59.89	58.46	59.18
11/07/2007	59.98	60.32	58.2	58.34
11/08/2007	57	64	56.13	63.5
11/09/2007	63	64.97	57.5	58.19
11/12/2007	59.23	59.23	57.45	58.45
11/13/2007	58.05	58.22	53.75	56.72
11/14/2007	57.59	58	55	55.45
11/15/2007	55.43	55.43	52.86	54.84
11/16/2007	54.69	55.25	53.32	53.78
11/19/2007	53.66	54	49.12	49.83
11/20/2007	51	52.9	48.15	49.87
11/21/2007	48.97	49.52	47.23	48.04
11/22/2007	48.76	49.63	46.57	48.99
11/23/2007	49.57	50.04	47.8	49.84
11/26/2007	50.3	51.54	49.62	49.91
11/27/2007	48.78	53	48.77	52.6
11/28/2007	53.18	54.99	52.18	54.12
11/29/2007	55.32	56	54.28	55.64
11/30/2007	55.61	56.85	55.5	56.45
12/03/2007	56.9	57.9	55.8	56.5
12/04/2007	56.26	56.64	52.85	53.74
12/05/2007	54.4	55.78	54.04	55.43
12/06/2007	55.8	56.45	53.9	54.36
12/07/2007	54.2	56.08	54.2	56.07
12/10/2007	55.47	57.5	55.46	57.16
12/11/2007	57.07	57.48	55.55	55.96
12/12/2007	54.99	55.9	53.64	54.92
12/13/2007	54.04	55.04	53.47	53.7
12/14/2007	53.8	54.9	53.7	54.1
12/17/2007	53.21	53.61	51.67	51.79
12/18/2007	51.56	54.2	51.56	53.5
12/19/2007	53.01	53.54	51.05	51.19
12/20/2007	51.18	51.9	50.62	51.31
12/21/2007	51.19	52.09	50.63	50.77
12/27/2007	50.81	51.75	50.81	51.7
12/28/2007	51.66	55.01	51.25	54.38

Menu

Create your free account now!

RHM.DE: Rheinmetall AG Historical Data

2007 Historical Chart

Average

Low

High