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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 101.2633
CLOSE 101.4428
Low
LOW 76.4
High
HIGH 118.6
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2019 | 76.84 | 80.56 | 76.4 | 80.08 |
| 01/03/2019 | 79.14 | 79.24 | 76.46 | 76.68 |
| 01/04/2019 | 77.64 | 81.12 | 77.6 | 81.12 |
| 01/07/2019 | 82.06 | 82.92 | 81.2 | 82.64 |
| 01/08/2019 | 82.5 | 84.18 | 80.2 | 82.56 |
| 01/09/2019 | 83.5 | 86.12 | 83.18 | 83.84 |
| 01/10/2019 | 83.26 | 84.5 | 82.06 | 83.66 |
| 01/11/2019 | 84.08 | 84.76 | 81.14 | 82.52 |
| 01/14/2019 | 82.1 | 83.96 | 81.38 | 83.5 |
| 01/15/2019 | 84.5 | 85.48 | 82.66 | 83.16 |
| 01/16/2019 | 83.68 | 84.7 | 82.82 | 83.66 |
| 01/17/2019 | 83.06 | 83.6 | 82.06 | 82.96 |
| 01/18/2019 | 83.52 | 84.84 | 82.84 | 84.54 |
| 01/21/2019 | 84.66 | 85.2 | 83.9 | 84.98 |
| 01/22/2019 | 85.24 | 85.68 | 83.74 | 85.68 |
| 01/23/2019 | 84.46 | 87.28 | 83.06 | 86.46 |
| 01/24/2019 | 86.46 | 90.32 | 86.46 | 90.12 |
| 01/25/2019 | 91.1 | 92.56 | 89.66 | 90.32 |
| 01/28/2019 | 90.5 | 90.76 | 88.82 | 89.32 |
| 01/29/2019 | 90.4 | 91.9 | 89.08 | 91.12 |
| 01/30/2019 | 90.72 | 91.94 | 90.72 | 91.56 |
| 01/31/2019 | 91.58 | 92.7 | 90.4 | 90.58 |
| 02/01/2019 | 91.08 | 91.22 | 89.94 | 91.14 |
| 02/04/2019 | 91.04 | 91.2 | 89.9 | 90.34 |
| 02/05/2019 | 90.3 | 91.28 | 90.14 | 91.24 |
| 02/06/2019 | 91.5 | 92.76 | 91.1 | 92.54 |
| 02/07/2019 | 92 | 92.34 | 90.74 | 90.92 |
| 02/08/2019 | 90.4 | 90.92 | 89.02 | 90.16 |
| 02/11/2019 | 90.18 | 90.32 | 89.22 | 89.56 |
| 02/12/2019 | 90.3 | 91.76 | 90.3 | 91.24 |
| 02/13/2019 | 91.66 | 93.06 | 91.2 | 92.1 |
| 02/14/2019 | 93.26 | 93.26 | 92.08 | 92.6 |
| 02/15/2019 | 92.26 | 93.04 | 91.5 | 92.64 |
| 02/18/2019 | 92.5 | 94 | 92.4 | 93.76 |
| 02/19/2019 | 93.88 | 93.88 | 92.84 | 93.16 |
| 02/20/2019 | 93.64 | 94.94 | 93.4 | 94.68 |
| 02/21/2019 | 94.78 | 94.78 | 93.1 | 93.52 |
| 02/22/2019 | 93.52 | 94.2 | 93 | 93.82 |
| 02/25/2019 | 94.9 | 96.24 | 94.16 | 95.76 |
| 02/26/2019 | 95.68 | 95.68 | 93.96 | 94.68 |
| 02/27/2019 | 94.72 | 94.72 | 93.42 | 93.9 |
| 02/28/2019 | 93.48 | 94.54 | 93.2 | 94.04 |
| 03/01/2019 | 99.2 | 103.35 | 98.1 | 103.35 |
| 03/04/2019 | 103.2 | 103.3 | 102.3 | 102.5 |
| 03/05/2019 | 101.95 | 102.95 | 100.9 | 102.95 |
| 03/06/2019 | 102.55 | 103.2 | 101.95 | 102.75 |
| 03/07/2019 | 102.6 | 102.6 | 98.84 | 99.92 |
| 03/08/2019 | 98.86 | 99.18 | 97.06 | 97.96 |
| 03/11/2019 | 98.46 | 98.8 | 97.5 | 98.48 |
| 03/12/2019 | 99.46 | 100.1 | 97.86 | 98.3 |
| 03/13/2019 | 97.66 | 100.65 | 95.1 | 99.58 |
| 03/14/2019 | 99 | 99.1 | 97.18 | 98.54 |
| 03/15/2019 | 98.9 | 100.25 | 98.58 | 100.1 |
| 03/18/2019 | 100.65 | 102 | 100 | 100.2 |
| 03/19/2019 | 100.95 | 103.1 | 99.6 | 102.85 |
| 03/20/2019 | 101.4 | 101.4 | 98.66 | 99.16 |
| 03/21/2019 | 99.02 | 99.02 | 96.98 | 98 |
| 03/22/2019 | 98.12 | 98.6 | 93.92 | 94.1 |
| 03/25/2019 | 93 | 94.66 | 92.56 | 94.1 |
| 03/26/2019 | 94.3 | 94.64 | 93.46 | 93.78 |
| 03/27/2019 | 93.46 | 95.28 | 93.12 | 93.42 |
| 03/28/2019 | 93.1 | 93.54 | 91.22 | 91.28 |
| 03/29/2019 | 91.46 | 93.18 | 90.5 | 92.88 |
| 04/01/2019 | 93.82 | 96.46 | 93.48 | 96.12 |
| 04/02/2019 | 96.42 | 96.88 | 95.4 | 96.48 |
| 04/03/2019 | 97 | 98.66 | 97 | 98.58 |
| 04/04/2019 | 98.38 | 98.84 | 97.62 | 98 |
| 04/05/2019 | 97.76 | 98.42 | 96.66 | 96.66 |
| 04/08/2019 | 94.92 | 97.94 | 94.32 | 97.8 |
| 04/09/2019 | 97.64 | 98.04 | 96.14 | 96.14 |
| 04/10/2019 | 96.1 | 96.6 | 94.6 | 94.8 |
| 04/11/2019 | 95.34 | 96.14 | 94.74 | 95.72 |
| 04/12/2019 | 95.68 | 98.56 | 95 | 98.56 |
| 04/15/2019 | 98.44 | 100.4 | 97.72 | 100.35 |
| 04/16/2019 | 99.78 | 100.3 | 98.9 | 100.25 |
| 04/17/2019 | 99.44 | 100.7 | 99.1 | 100.6 |
| 04/18/2019 | 100 | 102.1 | 99.64 | 101.85 |
| 04/23/2019 | 102.1 | 102.3 | 101.45 | 102.1 |
| 04/24/2019 | 102 | 102.55 | 101.6 | 102.35 |
| 04/25/2019 | 101.65 | 102.75 | 100.95 | 101.55 |
| 04/26/2019 | 101.1 | 102.65 | 100.95 | 102.15 |
| 04/29/2019 | 102.6 | 103.6 | 102.3 | 103.05 |
| 04/30/2019 | 103 | 103.75 | 102.15 | 102.3 |
| 05/02/2019 | 102.1 | 102.55 | 100.9 | 102.15 |
| 05/03/2019 | 102.25 | 102.9 | 102.1 | 102.7 |
| 05/06/2019 | 100 | 100 | 96.2 | 98.2 |
| 05/07/2019 | 98.44 | 98.98 | 96.24 | 96.4 |
| 05/08/2019 | 96.2 | 98.76 | 95.66 | 98.76 |
| 05/09/2019 | 103 | 104.3 | 99.44 | 101 |
| 05/10/2019 | 101.5 | 103.8 | 101.45 | 102.05 |
| 05/13/2019 | 102.2 | 102.6 | 97.76 | 98.36 |
| 05/14/2019 | 99.06 | 101.45 | 98.84 | 101.45 |
| 05/15/2019 | 101.9 | 103.35 | 100.15 | 103.25 |
| 05/16/2019 | 102.4 | 104.05 | 101.95 | 103.55 |
| 05/17/2019 | 102.15 | 102.6 | 100.75 | 101.75 |
| 05/20/2019 | 101.4 | 101.65 | 99.26 | 100 |
| 05/21/2019 | 100 | 102.2 | 100 | 101.7 |
| 05/22/2019 | 102.55 | 103.1 | 101.25 | 102.55 |
| 05/23/2019 | 102.2 | 102.2 | 99.26 | 99.56 |
| 05/24/2019 | 100.4 | 101.1 | 99.2 | 99.32 |
| 05/27/2019 | 100.55 | 100.8 | 98.92 | 99.92 |
| 05/28/2019 | 99.2 | 101.1 | 99.08 | 100.25 |
| 05/29/2019 | 98.2 | 99.96 | 96.08 | 96.24 |
| 05/30/2019 | 96.14 | 96.8 | 95.98 | 96.8 |
| 05/31/2019 | 95.04 | 95.54 | 94.24 | 95.3 |
| 06/03/2019 | 94.4 | 95.84 | 93.88 | 95.62 |
| 06/04/2019 | 95.6 | 99.4 | 95.08 | 99.2 |
| 06/05/2019 | 100.2 | 101.7 | 99.28 | 99.92 |
| 06/06/2019 | 99.22 | 100.55 | 98.56 | 99.26 |
| 06/07/2019 | 99.9 | 101.05 | 99.66 | 100.6 |
| 06/11/2019 | 100.9 | 104.35 | 100.85 | 103.55 |
| 06/12/2019 | 102.25 | 103.85 | 101.8 | 103.85 |
| 06/13/2019 | 103.5 | 104.7 | 103.05 | 104.45 |
| 06/14/2019 | 100.55 | 101.25 | 98.46 | 101 |
| 06/17/2019 | 101 | 102.5 | 100.85 | 102.05 |
| 06/18/2019 | 101.8 | 104.85 | 101.45 | 104.5 |
| 06/19/2019 | 103.7 | 107 | 103.3 | 106.35 |
| 06/20/2019 | 107 | 107.75 | 105.95 | 106.3 |
| 06/21/2019 | 106.6 | 107.45 | 106.1 | 106.25 |
| 06/24/2019 | 105.9 | 107.25 | 105.5 | 106.25 |
| 06/25/2019 | 105.35 | 107.35 | 105.05 | 107.15 |
| 06/26/2019 | 106.55 | 108.45 | 106.55 | 108.45 |
| 06/27/2019 | 108.45 | 109.35 | 107.5 | 107.65 |
| 06/28/2019 | 107.8 | 109.7 | 107.1 | 107.65 |
| 07/01/2019 | 109 | 110.85 | 108.7 | 109.65 |
| 07/02/2019 | 109.65 | 109.95 | 107.45 | 108.5 |
| 07/03/2019 | 108.2 | 108.65 | 107.4 | 107.75 |
| 07/04/2019 | 107.85 | 108.7 | 107.7 | 108.25 |
| 07/05/2019 | 108 | 108.05 | 104.8 | 105.35 |
| 07/08/2019 | 105 | 106.25 | 104.4 | 105 |
| 07/09/2019 | 103.95 | 104.8 | 103.45 | 103.85 |
| 07/10/2019 | 103.5 | 104.9 | 103.1 | 103.85 |
| 07/11/2019 | 103.95 | 104.2 | 103 | 103.3 |
| 07/12/2019 | 101.5 | 103.85 | 100.15 | 103 |
| 07/15/2019 | 102.65 | 105.05 | 102.65 | 104 |
| 07/16/2019 | 102.8 | 104.7 | 102.5 | 104.65 |
| 07/17/2019 | 104.2 | 104.2 | 101.95 | 102.3 |
| 07/18/2019 | 100.75 | 101.3 | 99.6 | 99.88 |
| 07/19/2019 | 100.15 | 101.7 | 99.54 | 101.55 |
| 07/22/2019 | 101.6 | 103.3 | 100.85 | 103.05 |
| 07/23/2019 | 103.45 | 106.65 | 103.45 | 106.15 |
| 07/24/2019 | 106.05 | 107.55 | 106.05 | 107.1 |
| 07/25/2019 | 107.4 | 107.85 | 105.7 | 106.65 |
| 07/26/2019 | 105.45 | 107.75 | 105.45 | 107.5 |
| 07/29/2019 | 106.9 | 107.4 | 105.95 | 105.95 |
| 07/30/2019 | 105.55 | 105.9 | 103.4 | 103.55 |
| 07/31/2019 | 103.05 | 104.15 | 103.05 | 103.4 |
| 08/01/2019 | 103.2 | 110.65 | 103.2 | 109.5 |
| 08/02/2019 | 106.2 | 109.7 | 104.2 | 109.05 |
| 08/05/2019 | 107.65 | 108.3 | 105.75 | 106 |
| 08/06/2019 | 105.65 | 107.35 | 105.3 | 105.9 |
| 08/07/2019 | 107.1 | 108.3 | 106.2 | 106.75 |
| 08/08/2019 | 107.35 | 109.3 | 107 | 109.3 |
| 08/09/2019 | 108.8 | 109.1 | 106.55 | 106.8 |
| 08/12/2019 | 106.8 | 108.15 | 104.2 | 104.85 |
| 08/13/2019 | 104.25 | 105 | 102.7 | 104.3 |
| 08/14/2019 | 104.8 | 105.25 | 101.4 | 101.55 |
| 08/15/2019 | 102 | 102.15 | 97.84 | 98.66 |
| 08/16/2019 | 99.48 | 101.5 | 99.02 | 101.5 |
| 08/19/2019 | 102.2 | 104.8 | 102.2 | 104.05 |
| 08/20/2019 | 104.35 | 105.45 | 103.75 | 104.6 |
| 08/21/2019 | 104.8 | 107.75 | 104.8 | 106.95 |
| 08/22/2019 | 106.65 | 107.65 | 105.65 | 106.05 |
| 08/23/2019 | 106.9 | 107.55 | 104.85 | 104.95 |
| 08/26/2019 | 103.75 | 105.6 | 103.3 | 105.35 |
| 08/27/2019 | 104.8 | 106.2 | 104.25 | 105.5 |
| 08/28/2019 | 104.95 | 105.5 | 102.8 | 104.6 |
| 08/29/2019 | 104.5 | 106.6 | 104.1 | 106.6 |
| 08/30/2019 | 106 | 108.25 | 105.95 | 107.3 |
| 09/02/2019 | 106.8 | 109.75 | 106.75 | 109.3 |
| 09/03/2019 | 109.3 | 109.85 | 107.6 | 108.45 |
| 09/04/2019 | 108.95 | 111.85 | 108.85 | 111.65 |
| 09/05/2019 | 112 | 114.7 | 112 | 113.25 |
| 09/06/2019 | 113.5 | 114.3 | 113.25 | 113.7 |
| 09/09/2019 | 113.4 | 115.35 | 113.3 | 114.95 |
| 09/10/2019 | 115 | 118.25 | 114.5 | 114.65 |
| 09/11/2019 | 115.15 | 117.2 | 115.15 | 116.5 |
| 09/12/2019 | 116.5 | 117.2 | 114.35 | 114.7 |
| 09/13/2019 | 114.5 | 116.6 | 113.95 | 116.4 |
| 09/16/2019 | 116 | 117.6 | 115.35 | 116.75 |
| 09/17/2019 | 116.65 | 117.8 | 115.9 | 117.55 |
| 09/18/2019 | 117.9 | 118.35 | 117 | 117.5 |
| 09/19/2019 | 117.95 | 117.95 | 115.85 | 117.55 |
| 09/20/2019 | 117.6 | 117.8 | 115.95 | 117.15 |
| 09/23/2019 | 116.75 | 116.75 | 114.1 | 115.1 |
| 09/24/2019 | 116.1 | 117.05 | 115.1 | 116.9 |
| 09/25/2019 | 115.15 | 116.05 | 113.3 | 115.9 |
| 09/26/2019 | 116.5 | 118.6 | 115.85 | 115.95 |
| 09/27/2019 | 112.1 | 115.4 | 111.5 | 114.55 |
| 09/30/2019 | 114.55 | 116.55 | 114.1 | 116.05 |
| 10/01/2019 | 117 | 118.3 | 115.7 | 116.05 |
| 10/02/2019 | 115 | 115.4 | 113.15 | 113.35 |
| 10/04/2019 | 114 | 115.95 | 113.3 | 115.3 |
| 10/07/2019 | 115.1 | 116.95 | 114.45 | 116.7 |
| 10/08/2019 | 116.75 | 116.75 | 113.65 | 114.25 |
| 10/09/2019 | 114.55 | 116.05 | 114.45 | 115.65 |
| 10/10/2019 | 113.9 | 115.4 | 113.05 | 113.8 |
| 10/11/2019 | 113.6 | 114.55 | 110.3 | 110.95 |
| 10/14/2019 | 109.6 | 110.75 | 106.45 | 110.75 |
| 10/15/2019 | 108.75 | 110.85 | 107.1 | 107.1 |
| 10/16/2019 | 107 | 107.15 | 104.9 | 105 |
| 10/17/2019 | 105.2 | 108 | 104.5 | 106.6 |
| 10/18/2019 | 106 | 106.7 | 104.9 | 105.05 |
| 10/21/2019 | 104.95 | 107 | 104.95 | 106.15 |
| 10/22/2019 | 106.8 | 107.05 | 105.9 | 106.3 |
| 10/23/2019 | 105.35 | 107.7 | 105 | 107.05 |
| 10/24/2019 | 107.5 | 108.2 | 106.3 | 106.8 |
| 10/25/2019 | 107.35 | 109.1 | 106.5 | 108.9 |
| 10/28/2019 | 108.95 | 111 | 108.75 | 110.6 |
| 10/29/2019 | 110.95 | 111.1 | 108.6 | 109 |
| 10/30/2019 | 109.25 | 109.25 | 106.05 | 108.05 |
| 10/31/2019 | 108.2 | 109 | 107.25 | 107.85 |
| 11/01/2019 | 108 | 110.4 | 107.95 | 110.4 |
| 11/04/2019 | 110.7 | 111.85 | 110.35 | 111.05 |
| 11/05/2019 | 111.55 | 112.55 | 110 | 112.4 |
| 11/06/2019 | 112.95 | 115.3 | 112.8 | 113.95 |
| 11/07/2019 | 112.75 | 118.3 | 111.95 | 112.55 |
| 11/08/2019 | 110.55 | 110.65 | 104.75 | 104.75 |
| 11/11/2019 | 104 | 105.15 | 100.8 | 104.35 |
| 11/12/2019 | 106 | 106 | 103.3 | 104.05 |
| 11/13/2019 | 103.4 | 103.8 | 101.8 | 103.05 |
| 11/14/2019 | 103.1 | 103.65 | 102.05 | 103.05 |
| 11/15/2019 | 103.65 | 103.75 | 102.2 | 103.25 |
| 11/18/2019 | 103 | 103.35 | 101.55 | 102.35 |
| 11/19/2019 | 102.65 | 104 | 102.2 | 103.3 |
| 11/20/2019 | 102.95 | 102.95 | 94.72 | 96.02 |
| 11/21/2019 | 95.1 | 95.58 | 91.34 | 93 |
| 11/22/2019 | 93.56 | 95.56 | 92.8 | 94.9 |
| 11/25/2019 | 95.82 | 97.1 | 94.7 | 96.52 |
| 11/26/2019 | 96.8 | 97.9 | 95.96 | 97.9 |
| 11/27/2019 | 97.9 | 98.24 | 96.58 | 97.4 |
| 11/28/2019 | 96.92 | 97.6 | 96.62 | 97.4 |
| 11/29/2019 | 97.1 | 97.52 | 96.64 | 96.64 |
| 12/02/2019 | 96.4 | 97.88 | 95.3 | 95.52 |
| 12/03/2019 | 95.56 | 97.04 | 94.7 | 96.08 |
| 12/04/2019 | 95.76 | 97.54 | 95.76 | 96.98 |
| 12/05/2019 | 97.38 | 98.14 | 96.96 | 97.4 |
| 12/06/2019 | 97.4 | 97.4 | 96.04 | 97.14 |
| 12/09/2019 | 97.3 | 98.06 | 96.7 | 97.08 |
| 12/10/2019 | 96.6 | 97.76 | 95.36 | 96.86 |
| 12/11/2019 | 97.04 | 98.18 | 96.52 | 96.82 |
| 12/12/2019 | 96.78 | 98.4 | 96.78 | 98.08 |
| 12/13/2019 | 99.16 | 100.3 | 97.7 | 97.96 |
| 12/16/2019 | 98.68 | 99.9 | 98.26 | 99.42 |
| 12/17/2019 | 100.9 | 103.45 | 100.8 | 102.5 |
| 12/18/2019 | 102.35 | 102.85 | 102.2 | 102.65 |
| 12/19/2019 | 102.75 | 103.3 | 102.4 | 102.8 |
| 12/20/2019 | 102.6 | 103.85 | 102.5 | 103.25 |
| 12/23/2019 | 103.2 | 103.75 | 103.1 | 103.35 |
| 12/27/2019 | 104 | 104.95 | 103.25 | 103.7 |
| 12/30/2019 | 103.8 | 103.8 | 102 | 102.4 |