RHM.DE: Rheinmetall AG Historical Data

2018 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 98.8718

CLOSE 98.6299

Low

LOW 68.94

High

HIGH 119.35

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2018	106.05	106.55	104.6	106.1
01/03/2018	106.85	108.8	106.75	108.5
01/04/2018	109.25	110.7	109.2	110.4
01/05/2018	110.5	112.2	110.5	112.2
01/08/2018	112.9	113.3	111.3	111.65
01/09/2018	112.05	113.65	111.95	113.65
01/10/2018	113.7	114.8	112.75	114
01/11/2018	114.45	114.6	113	113.45
01/12/2018	114.25	114.3	111	111.5
01/15/2018	111.75	111.9	110.1	110.3
01/16/2018	110.75	112.8	110.75	111.5
01/17/2018	112	112.25	110.75	111.15
01/18/2018	111.2	111.8	110.45	111.05
01/19/2018	111.05	114.8	111	114.3
01/22/2018	114.4	114.5	112.45	113.05
01/23/2018	113.95	115.05	113.05	114.7
01/24/2018	114.8	115.95	114.5	114.75
01/25/2018	114.35	115.95	113.65	114.9
01/26/2018	114.9	115	113.15	114.65
01/29/2018	114.35	115	113.55	113.6
01/30/2018	113.2	113.85	112.25	112.85
01/31/2018	112.85	114.5	112.85	113.9
02/01/2018	114.75	116.8	113.75	114.35
02/02/2018	113.55	113.6	111.35	112.2
02/05/2018	110.4	110.7	108.45	109.65
02/06/2018	100.5	110.1	99.2	108.5
02/07/2018	110.2	111.95	108.35	111.35
02/08/2018	111.15	111.8	108.2	108.3
02/09/2018	107.95	108.85	105.6	106.1
02/12/2018	107.8	109.6	106.9	108.3
02/13/2018	108.25	108.65	104.6	104.9
02/14/2018	105.65	106.7	102.5	106.4
02/15/2018	107.65	108.8	106.9	107.75
02/16/2018	108.65	109.75	108.35	109.6
02/19/2018	110.25	110.3	107.8	108.4
02/20/2018	108.7	109.25	107.7	108.45
02/21/2018	108.4	109.15	107.2	108.95
02/22/2018	108.3	109.4	107.1	109.2
02/23/2018	109.45	109.45	108.5	108.85
02/26/2018	109.6	110.75	109.4	110
02/27/2018	110.3	110.3	107.75	108.3
02/28/2018	107.8	109.15	107.5	109
03/01/2018	108.45	109.25	104.8	104.95
03/02/2018	103.4	104	101.9	102.2
03/05/2018	101.2	104.6	100.55	104.05
03/06/2018	105.45	106.75	105.15	105.5
03/07/2018	105.1	107.15	104.45	106.15
03/08/2018	106.25	107.2	105.4	106.3
03/09/2018	106.2	107.1	105.85	106.8
03/12/2018	107.65	107.95	106.2	106.3
03/13/2018	106.3	106.6	104.25	105
03/14/2018	108.85	109.35	106.9	107.65
03/15/2018	108.65	111.7	106.8	110.8
03/16/2018	111.05	111.65	107.9	110.6
03/19/2018	110.5	114.05	110.5	112.2
03/20/2018	112.45	116.45	112.2	116.3
03/21/2018	116.5	117.55	114.4	115.2
03/22/2018	114.35	114.5	111.2	112.1
03/23/2018	110.8	111.9	108.4	111.05
03/26/2018	111.25	114.35	111	113
03/27/2018	115.2	115.35	113.2	113.4
03/28/2018	112.45	113.4	111.1	112.9
03/29/2018	113.1	115.45	112.85	115.35
04/03/2018	113.95	115.9	113.1	115.35
04/04/2018	115.65	116.45	113.05	113.8
04/05/2018	116.1	116.7	115.25	116.25
04/06/2018	116	116.25	115.1	115.75
04/09/2018	116.8	117.1	115.8	116.5
04/10/2018	117.95	119.35	117.8	118.15
04/11/2018	118	118.7	116.65	117.05
04/12/2018	117	117.7	116.05	117.45
04/13/2018	114.8	114.8	110.6	110.6
04/16/2018	111.45	113.2	111.35	111.65
04/17/2018	111.95	112.6	111.15	112.35
04/18/2018	112.5	113.45	111.85	112.5
04/19/2018	112.9	113.8	112.65	113.55
04/20/2018	113.7	113.8	112.35	112.75
04/23/2018	112.85	113.9	112.3	113.9
04/24/2018	113.7	113.85	111.9	112.45
04/25/2018	111.05	111.45	108.8	109.4
04/26/2018	109.4	110.85	108.55	109.85
04/27/2018	110	111	108.8	108.95
04/30/2018	108.95	109.6	108.15	108.65
05/02/2018	108.4	111.35	108.35	111.05
05/03/2018	111.25	111.65	109.1	109.1
05/04/2018	108.4	115.35	108.4	115.1
05/07/2018	116.8	117.85	115.95	116.45
05/08/2018	116.5	117.35	114.65	117.1
05/09/2018	116.05	116.35	113.6	114.25
05/10/2018	113.8	114	112.15	113.15
05/11/2018	113.35	113.55	111.3	111.95
05/14/2018	112.5	112.85	110.3	110.9
05/15/2018	110.8	111.25	109.65	111.05
05/16/2018	111.05	113.15	110.95	112.5
05/17/2018	112.75	114.4	112.35	113.55
05/18/2018	114	114.35	113.5	114.05
05/21/2018	114.05	114.05	114.05	114.05
05/22/2018	115	115.75	114.35	114.75
05/23/2018	114.8	114.8	111.6	112.35
05/24/2018	112.3	112.7	110.05	111.05
05/25/2018	111.35	112.45	110.95	111.7
05/28/2018	112.55	113.1	110.8	110.95
05/29/2018	110.1	110.35	107.3	107.75
05/30/2018	107.6	108.75	106.9	108
05/31/2018	108	109.1	106.95	109.1
06/01/2018	109.65	110.9	109.25	109.9
06/04/2018	110.8	110.8	108.75	109.3
06/05/2018	109.15	110.6	109.1	109.15
06/06/2018	109.3	111.95	109.3	111.4
06/07/2018	111.95	112.75	110.45	110.5
06/08/2018	110	110.45	108.9	110.25
06/11/2018	110.2	111.05	109.6	110.35
06/12/2018	110.75	111.35	109.8	109.8
06/13/2018	109.85	112.75	109.85	110.9
06/14/2018	110.2	110.2	108.6	109.65
06/15/2018	109.25	110.35	107.65	107.65
06/18/2018	107.05	108.35	106.45	107.4
06/19/2018	105.8	105.8	103.45	103.55
06/20/2018	104.3	105.2	103.5	103.7
06/21/2018	103.6	103.65	98.54	98.94
06/22/2018	99	99.02	96.8	97.66
06/25/2018	96.74	96.98	94.02	95.48
06/26/2018	95.78	96.34	94.04	94.26
06/27/2018	94.06	97.1	89.46	95.28
06/28/2018	95.24	95.5	92.76	93.96
06/29/2018	94.44	95.12	93.78	94.56
07/02/2018	93.16	94.54	91.72	91.96
07/03/2018	92.84	95.94	92.54	94.1
07/04/2018	96	96.84	92.32	93.94
07/05/2018	94.66	97.8	94.64	95.88
07/06/2018	96.38	96.62	95.3	96
07/09/2018	96.72	98.02	95.94	97.42
07/10/2018	97.88	98.1	96.42	96.9
07/11/2018	96.3	96.3	94.8	95.36
07/12/2018	96.24	100.9	95.66	100.35
07/13/2018	101.35	101.8	99.92	100.4
07/16/2018	100.85	102.4	100.6	101.5
07/17/2018	101.6	101.6	100.25	100.95
07/18/2018	101.9	103.8	101.9	103.1
07/19/2018	103.4	103.45	102.2	103.1
07/20/2018	103.4	103.4	100.95	101.4
07/23/2018	101.15	101.4	100	100.5
07/24/2018	100.8	102.3	100.65	100.7
07/25/2018	100.4	102.25	98.72	99
07/26/2018	100.5	102.9	100.5	101.7
07/27/2018	102.05	103.5	102.05	103.35
07/30/2018	103.05	103.3	101.35	103.05
07/31/2018	103.1	103.35	101.75	103.3
08/01/2018	103.6	103.6	101.5	102.85
08/02/2018	101	103.7	98.6	99.36
08/03/2018	101.2	102.65	99.5	99.98
08/06/2018	101	101.65	98.2	98.44
08/07/2018	98.72	99.5	97.28	98.12
08/08/2018	98.32	98.72	97.32	98.38
08/09/2018	98.1	98.56	97.42	98.44
08/10/2018	97.8	97.8	96.26	97.04
08/13/2018	96.82	97.52	96.46	97.3
08/14/2018	97.96	98.22	96.04	96.64
08/15/2018	96.98	97	93.26	93.7
08/16/2018	93.9	94.6	92.64	94.16
08/17/2018	94.84	96.5	93.94	95.82
08/20/2018	96.6	97.38	95.88	96.44
08/21/2018	96.48	97.04	94.74	95.38
08/22/2018	95.62	96.46	93.6	93.88
08/23/2018	93.92	94.28	92.98	93.26
08/24/2018	93.54	94.04	92.76	93.2
08/27/2018	93.88	94.36	93.24	94.34
08/28/2018	94.58	95.46	94.28	94.56
08/29/2018	94.58	95.4	94.46	95.1
08/30/2018	95	95.58	93.86	94.68
08/31/2018	94.9	95.14	93.62	93.92
09/03/2018	93.72	94.84	92.46	92.76
09/04/2018	93.66	94.54	90.66	90.92
09/05/2018	90.6	91.02	88.76	88.76
09/06/2018	88.5	91.18	88.06	89.16
09/07/2018	89.28	89.52	87	88.4
09/10/2018	89.06	89.48	88.36	89.14
09/11/2018	89.82	89.82	87.44	88.58
09/12/2018	88.7	89.18	87.58	87.94
09/13/2018	87.76	88.64	87.36	87.36
09/14/2018	88.36	88.46	87.58	88
09/17/2018	87.64	88.3	87.3	87.38
09/18/2018	87.34	88.14	86.62	87.72
09/19/2018	87.76	89.26	87.42	88.64
09/20/2018	88.9	92.06	88.84	91.4
09/21/2018	92.24	93.28	91.66	91.7
09/24/2018	91.78	91.78	89.82	89.96
09/25/2018	89.82	90.9	88.52	88.8
09/26/2018	89	89.78	86.98	89.68
09/27/2018	89.52	90.72	88.24	90.48
09/28/2018	89.98	90.48	89.1	90.06
10/01/2018	89.84	92.14	89.76	91
10/02/2018	90.32	90.32	87.1	89
10/04/2018	88.52	88.98	87.06	87.36
10/05/2018	87.02	87.06	83.54	84.54
10/08/2018	84	84.38	82.22	82.86
10/09/2018	83.32	84.2	81.22	81.84
10/10/2018	82	82.2	77.58	78.02
10/11/2018	75.56	77.74	74.66	76.68
10/12/2018	77.94	79.1	77.08	78.24
10/15/2018	78.2	78.2	76	77.84
10/16/2018	78.06	81.42	77.26	81.34
10/17/2018	81.98	82	79.3	80
10/18/2018	79.28	80.32	77.88	78.32
10/19/2018	78.5	78.8	75.46	75.78
10/22/2018	76.28	78.5	75.48	76.18
10/23/2018	75.04	75.06	73.34	74.58
10/24/2018	74.98	75.44	72.02	72.02
10/25/2018	71.7	74.54	71.16	73.72
10/26/2018	72.7	72.7	68.94	70.94
10/29/2018	71.92	76.74	71.64	74.04
10/30/2018	74.38	74.48	71.94	73.88
10/31/2018	75.04	77.26	74.82	76.54
11/01/2018	76.22	78.92	75.78	77.42
11/02/2018	78.84	81.66	78.66	79.66
11/05/2018	80.1	80.1	77.1	77.1
11/06/2018	77.52	78.22	75.56	75.74
11/07/2018	75.9	77.66	74.94	75.76
11/08/2018	76.32	80.12	75.92	78.3
11/09/2018	78.74	81.2	76.08	79.1
11/12/2018	79.96	80.5	74.62	74.88
11/13/2018	75.3	78	75.3	78
11/14/2018	77.28	80.36	76.9	79.12
11/15/2018	79.5	80.4	76.12	77.52
11/16/2018	78.16	78.3	75.32	75.8
11/19/2018	76.12	78.7	75.8	76
11/20/2018	75.58	75.58	73.12	74.74
11/21/2018	75.46	77.24	74.64	76.88
11/22/2018	77.5	79.5	77.16	78.42
11/23/2018	78.42	79.98	78.42	79.3
11/26/2018	79.3	84.48	79.04	83.4
11/27/2018	83.64	84.08	79.32	79.34
11/28/2018	80	80.22	77.38	78.66
11/29/2018	79.52	82.42	79.52	82
11/30/2018	82.3	82.32	80.32	81.8
12/03/2018	86.34	88.46	85.58	87.36
12/04/2018	86.8	86.8	82.7	82.92
12/05/2018	82	84.26	81.86	83.32
12/06/2018	81.96	81.98	76.7	76.96
12/07/2018	78.14	79.22	77.36	77.5
12/10/2018	77	77.48	74.58	74.92
12/11/2018	76.02	76.9	74.26	74.92
12/12/2018	75.18	79.72	74.5	79.3
12/13/2018	79.86	80.14	78.38	79.68
12/14/2018	78.94	78.98	76.54	78.2
12/17/2018	78.4	78.66	76.24	77.02
12/18/2018	76.44	79.2	75.26	78.02
12/19/2018	78.6	78.96	77.18	77.56
12/20/2018	76.12	77.48	74.72	76.7
12/21/2018	76	79	75.74	77.48
12/27/2018	78.02	79.92	76.48	77.32
12/28/2018	77.9	79.4	77.02	77.16

Menu

Create your free account now!

RHM.DE: Rheinmetall AG Historical Data

2018 Historical Chart

Average

Low

High