RHM.DE: Rheinmetall AG Historical Data

2017 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 86.4249

CLOSE 86.4861

Low

LOW 63.75

High

HIGH 109.75

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2017	63.81	64.68	63.77	64.5
01/03/2017	64.6	65.99	64.6	65.02
01/04/2017	65.14	65.22	63.83	64.13
01/05/2017	63.75	64.91	63.75	64.51
01/06/2017	64.55	64.89	64.1	64.89
01/09/2017	64.89	65	64.11	64.23
01/10/2017	64.35	64.7	64.11	64.25
01/11/2017	64.15	65.82	63.96	65.61
01/12/2017	65.59	66.22	64.78	65.34
01/13/2017	65.76	66.28	64.85	64.95
01/16/2017	64.85	65.86	64.42	65.29
01/17/2017	65.41	66.15	64.09	66.01
01/18/2017	66.17	68.97	65.38	68.97
01/19/2017	69.17	69.44	68.68	69.25
01/20/2017	68.96	70.44	68.71	69.86
01/23/2017	69.5	69.84	68.74	69.17
01/24/2017	69.34	70.63	69.2	70.19
01/25/2017	70.65	71.82	70.29	71.78
01/26/2017	72.02	72.24	71.49	71.87
01/27/2017	71.62	72.23	71.57	71.65
01/30/2017	71.58	71.96	71.15	71.39
01/31/2017	71.3	71.67	70.27	70.84
02/01/2017	71.48	71.51	69.7	69.78
02/02/2017	69.69	70	68.57	68.85
02/03/2017	68.79	68.8	68.01	68.35
02/06/2017	68.44	68.44	67.17	67.5
02/07/2017	67.5	68.07	67.2	67.27
02/08/2017	67.15	67.99	67.1	67.72
02/09/2017	67.82	67.92	66.59	67
02/10/2017	67.38	67.49	66.96	67.22
02/13/2017	67.43	67.98	67.26	67.57
02/14/2017	70	72.25	69.7	71.28
02/15/2017	71.54	71.76	69.99	70.71
02/16/2017	70.82	70.87	69.87	70.45
02/17/2017	70.45	72.62	70.39	72.22
02/20/2017	72.9	73.38	71.94	72.22
02/21/2017	71.14	72.63	70.94	72.55
02/22/2017	72.6	72.95	71.63	72
02/23/2017	72.2	72.4	71.43	71.55
02/24/2017	71.62	71.63	70.07	70.45
02/27/2017	70.78	71.1	70.09	71.04
02/28/2017	72.25	72.5	71.47	72.12
03/01/2017	74	75.95	73.82	75.78
03/02/2017	75.82	76	74.96	75
03/03/2017	74.76	75.28	74.46	74.5
03/06/2017	74.4	75	74.11	74.78
03/07/2017	74.8	75	74.11	74.11
03/08/2017	74	74.86	73.7	74.41
03/09/2017	74	74.26	73.06	73.33
03/10/2017	73.74	75.03	73.6	74.07
03/13/2017	74.05	74.28	73.43	73.9
03/14/2017	74.03	74.83	73.81	73.94
03/15/2017	74.16	74.49	73.5	73.81
03/16/2017	74.45	74.5	73.52	73.7
03/17/2017	73.58	73.94	73	73.75
03/20/2017	73.82	74.96	73.67	74.76
03/21/2017	75	75	73.44	73.51
03/22/2017	72.8	73.01	72.24	73.01
03/23/2017	73.6	73.6	71.11	73.05
03/24/2017	73.8	76.64	73.7	76
03/27/2017	75.7	75.96	75.15	75.81
03/28/2017	76.07	76.87	75.85	76.62
03/29/2017	76.89	77.27	76.43	76.94
03/30/2017	77.02	78.01	76.32	77.7
03/31/2017	77.78	78.76	77.11	78.63
04/03/2017	79.2	79.2	77.97	78.25
04/04/2017	77.56	78.82	77.52	78.63
04/05/2017	78.77	79.71	78.37	79.35
04/06/2017	79.05	80.37	79	80.09
04/07/2017	80.14	81.75	80.06	81.32
04/10/2017	81.62	81.99	81.39	81.66
04/11/2017	81.7	82.64	81.37	82.2
04/12/2017	82.89	83	81.46	81.8
04/13/2017	81.56	81.77	80.92	81.3
04/18/2017	81.67	82.3	80.71	80.71
04/19/2017	80.7	81.74	80.56	81.31
04/20/2017	81.2	82.46	80.87	82.1
04/21/2017	82.03	82.77	81.94	82.24
04/24/2017	83.2	84.18	82.85	84.08
04/25/2017	84.29	84.92	83.35	83.46
04/26/2017	83.1	84	83.02	83.95
04/27/2017	83.95	84.62	83.5	84.38
04/28/2017	84.4	84.56	83.86	84.25
05/02/2017	84.24	84.24	83.1	83.76
05/03/2017	83.86	83.86	81.86	83.14
05/04/2017	83.3	85.91	83.3	85.34
05/05/2017	85.1	87.35	85.04	86.71
05/08/2017	87.5	87.61	85.92	86.38
05/09/2017	86.7	86.79	85.82	86
05/10/2017	84.75	85.75	84.69	85.26
05/11/2017	85.3	85.86	84.59	85.67
05/12/2017	85.94	86.39	85.65	86.03
05/15/2017	86.49	87.07	86.15	87.06
05/16/2017	86.98	87.58	86	87
05/17/2017	86.45	86.64	85.42	85.69
05/18/2017	85.39	85.95	83.53	85.07
05/19/2017	85.07	85.52	84.78	85.38
05/22/2017	85.86	86.14	84.79	85.62
05/23/2017	85.7	86.22	85.36	85.68
05/24/2017	85.68	86.37	85.49	85.6
05/25/2017	85.97	86.66	84.65	86.65
05/26/2017	86.59	86.59	85.24	85.7
05/29/2017	85.52	86.79	85.52	86.35
05/30/2017	86.29	86.29	85.29	85.6
05/31/2017	85.87	86.26	85.28	85.43
06/01/2017	85.5	87	85.5	87
06/02/2017	87.45	88.97	87.45	88.77
06/05/2017	88.77	88.77	88.77	88.77
06/06/2017	88.19	88.63	86.62	87.32
06/07/2017	87.3	87.35	86.08	86.08
06/08/2017	85.97	86.51	85.32	86.19
06/09/2017	86.15	87.38	85.94	87.26
06/12/2017	87.01	87.11	84.4	85.52
06/13/2017	85.84	87	85.68	86.69
06/14/2017	86.71	87.4	86.43	86.55
06/15/2017	86.4	86.44	84.67	85.44
06/16/2017	85.89	86.95	85.55	86.67
06/19/2017	87.1	88.48	87.1	88.3
06/20/2017	88.17	88.92	87.29	87.29
06/21/2017	87.03	88.01	86.23	87.91
06/22/2017	87.8	88.92	87.56	88.53
06/23/2017	88.57	89.79	87.86	88.49
06/26/2017	89.04	90	88.99	89.1
06/27/2017	88.89	89.05	86.76	86.97
06/28/2017	86.5	86.73	84.93	86.71
06/29/2017	87.2	87.48	83.12	83.59
06/30/2017	83.45	83.99	82.91	83.12
07/03/2017	84	84.23	83.19	83.85
07/04/2017	83.85	83.85	82.71	83.18
07/05/2017	83.27	83.85	82.93	83.47
07/06/2017	83.99	84.75	83.09	84.56
07/07/2017	84.74	85.11	84.09	84.6
07/10/2017	85	86.33	84.85	86.12
07/11/2017	86.05	86.52	85.25	85.54
07/12/2017	85.93	87.12	85.91	86.42
07/13/2017	86.27	88.77	86.05	87.39
07/14/2017	87.38	87.71	86.53	87.23
07/17/2017	87.24	87.6	86.42	86.54
07/18/2017	86.26	86.89	85.5	86.42
07/19/2017	87.65	88.9	87.27	88.83
07/20/2017	89.09	89.5	87.49	87.95
07/21/2017	88.01	88.51	85.72	85.94
07/24/2017	85.83	86.29	84.98	85.81
07/25/2017	86.02	86.84	85.69	86
07/26/2017	86	86.81	85.58	86.67
07/27/2017	86.17	86.95	85.8	86.01
07/28/2017	85.73	85.73	84.86	85.12
07/31/2017	85.08	85.61	84.18	84.4
08/01/2017	85.49	86.81	85.21	85.88
08/02/2017	85.81	86.61	85.25	85.25
08/03/2017	87	89.1	84.82	86.4
08/04/2017	86.16	87.2	85.77	86.61
08/07/2017	86.82	87.68	86.82	87.25
08/08/2017	87.45	88.18	86.81	88.08
08/09/2017	87.55	88.36	87.33	87.93
08/10/2017	87.84	88.04	86.81	87.58
08/11/2017	86.98	86.98	85.48	86.72
08/14/2017	87.43	87.87	86.77	87.35
08/15/2017	87.9	88.94	87.82	88.7
08/16/2017	88.99	89.52	88.5	88.5
08/17/2017	88.9	89.82	88.3	88.6
08/18/2017	89	89.95	87.37	88.32
08/21/2017	88.12	88.6	87.29	87.8
08/22/2017	88.4	88.71	87.71	88.71
08/23/2017	88.78	88.78	87.86	88
08/24/2017	88.03	88.03	86.57	87
08/25/2017	87.2	87.49	86.56	86.85
08/28/2017	86.8	86.88	85.3	85.52
08/29/2017	85.3	85.31	84.17	84.56
08/30/2017	85.25	85.25	84.35	85.06
08/31/2017	85.69	86.3	85.4	85.86
09/01/2017	86.36	87.13	86	87
09/04/2017	86.61	86.61	86	86
09/05/2017	86.5	87.25	86.21	87.16
09/06/2017	86.88	87.68	86.56	87.3
09/07/2017	87.66	89.94	87.53	89.71
09/08/2017	89.61	90.37	89.31	90.05
09/11/2017	90.2	93.01	90.12	92.79
09/12/2017	93	94.54	92.81	93.11
09/13/2017	92.92	93.33	91.68	91.89
09/14/2017	91.71	92.07	91.31	91.4
09/15/2017	91.5	91.64	91.14	91.48
09/18/2017	92.14	92.14	91.4	91.57
09/19/2017	91.92	93.29	91.82	93.09
09/20/2017	93.32	93.68	92.56	93.25
09/21/2017	93.24	93.96	93.12	93.64
09/22/2017	93.5	95.21	93.5	94.4
09/25/2017	94.22	94.26	92.34	92.42
09/26/2017	91.7	92.75	91.42	92.57
09/27/2017	92.77	93.79	92.25	93.79
09/28/2017	94	95.28	94	95.28
09/29/2017	95.28	95.76	94.57	95.36
10/02/2017	96	96.74	95.4	95.74
10/03/2017	95.74	95.74	95.74	95.74
10/04/2017	96.38	98.46	96.06	98.22
10/05/2017	98.19	98.39	97.68	98.11
10/06/2017	97.99	98.77	97.36	98.04
10/09/2017	96.15	97.5	95.47	97.1
10/10/2017	96.8	97.58	96.36	97.58
10/11/2017	97.9	97.9	97.06	97.44
10/12/2017	97.2	97.96	97.1	97.68
10/13/2017	97.74	97.99	96.92	97.97
10/16/2017	97.83	98.23	97.53	97.93
10/17/2017	98.09	99.22	97.67	98.13
10/18/2017	97.99	99.29	97.57	99.08
10/19/2017	99.2	99.2	95.9	96.64
10/20/2017	97	98.89	97	98.64
10/23/2017	99	99.36	98.28	99.24
10/24/2017	99.5	101.85	99.09	99.88
10/25/2017	99.86	100.2	99.06	99.26
10/26/2017	99.35	101.5	99	101.25
10/27/2017	101.65	102.9	101.5	102.25
10/30/2017	100.9	102.65	100.5	101.25
10/31/2017	101.25	101.25	101.25	101.25
11/01/2017	101.9	104.05	101.9	102.9
11/02/2017	102.95	103.45	102.1	102.95
11/03/2017	104	104.5	103.05	103.7
11/06/2017	104	104.4	102.75	103.1
11/07/2017	102	105.65	102	104.8
11/08/2017	105.4	107.65	103.1	104.15
11/09/2017	103.75	104.45	100.65	100.65
11/10/2017	100.35	101.15	98.98	99.43
11/13/2017	99.79	100.3	96.26	98.53
11/14/2017	98.7	100.8	98.53	100.5
11/15/2017	100.25	101	99.13	100.15
11/16/2017	100.4	102.45	99.61	102.05
11/17/2017	102.5	103	101.35	102.5
11/20/2017	102.9	103.95	101.6	103.9
11/21/2017	103.95	105.1	102.75	104.55
11/22/2017	104.55	104.75	102	102.25
11/23/2017	101.95	105.75	101.15	105.25
11/24/2017	105.1	106.1	104.25	105.55
11/27/2017	105.25	105.8	104.7	105
11/28/2017	105.35	106.45	104.95	106.15
11/29/2017	107	107.85	106.15	106.35
11/30/2017	106.15	107	104.85	106.9
12/01/2017	107.15	107.6	104.7	105.5
12/04/2017	107.8	108.9	106.75	107.3
12/05/2017	107.3	107.65	104.8	105.3
12/06/2017	104.3	104.4	103.65	104
12/07/2017	103.9	105.15	103.85	104.1
12/08/2017	104.9	106.05	104.75	105.2
12/11/2017	105.75	106.55	104.6	104.6
12/12/2017	104.85	104.9	103.65	104.4
12/13/2017	104.45	104.7	103.2	104.1
12/14/2017	103.6	105.45	103.05	104.25
12/15/2017	104.25	105.35	103.75	105.35
12/18/2017	105.95	107.65	105.9	107.5
12/19/2017	107.5	108.55	107.4	108.3
12/20/2017	108.5	109.75	108.2	108.3
12/21/2017	108.3	108.8	107.5	108.65
12/22/2017	108.35	108.6	107.55	107.7
12/27/2017	107.9	108.2	107.25	108.2
12/28/2017	108	108.05	106.6	106.65
12/29/2017	106.3	106.4	105.05	105.85

Menu

Create your free account now!

RHM.DE: Rheinmetall AG Historical Data

2017 Historical Chart

Average

Low

High