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
2020 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 78.1295
CLOSE 77.8475
Low
LOW 43.23
High
HIGH 109.3
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2020 | 102.4 | 103.75 | 101.7 | 103.55 |
| 01/03/2020 | 102.45 | 103.1 | 101.8 | 102.95 |
| 01/06/2020 | 102.2 | 102.3 | 101 | 101.5 |
| 01/07/2020 | 102.1 | 104 | 102.1 | 103.45 |
| 01/08/2020 | 103 | 104.05 | 102.6 | 103.8 |
| 01/09/2020 | 104.35 | 105.05 | 104.05 | 104.4 |
| 01/10/2020 | 103.95 | 104.85 | 103 | 103 |
| 01/13/2020 | 103.25 | 105.15 | 103.2 | 104.2 |
| 01/14/2020 | 104.35 | 104.75 | 103.45 | 104.45 |
| 01/15/2020 | 104.6 | 104.95 | 102.8 | 102.9 |
| 01/16/2020 | 103.05 | 104.25 | 102.7 | 104.25 |
| 01/17/2020 | 104.5 | 105.35 | 103.85 | 104.75 |
| 01/20/2020 | 106.5 | 109.3 | 106.5 | 107.95 |
| 01/21/2020 | 107.95 | 108 | 106.65 | 107.15 |
| 01/22/2020 | 107.85 | 107.9 | 103.7 | 103.7 |
| 01/23/2020 | 103.5 | 104.1 | 102.5 | 102.8 |
| 01/24/2020 | 103.5 | 103.75 | 101.95 | 102.5 |
| 01/27/2020 | 101.2 | 101.55 | 99.72 | 100.7 |
| 01/28/2020 | 101.15 | 101.65 | 100.3 | 101 |
| 01/29/2020 | 101.15 | 101.75 | 100.8 | 101.05 |
| 01/30/2020 | 100.25 | 100.25 | 98.32 | 98.6 |
| 01/31/2020 | 99.34 | 99.8 | 96.72 | 96.72 |
| 02/03/2020 | 97 | 98 | 96.5 | 97.72 |
| 02/04/2020 | 97.86 | 99.16 | 97.58 | 99.06 |
| 02/05/2020 | 99.02 | 101.4 | 98.18 | 99.9 |
| 02/06/2020 | 100.95 | 101.15 | 98.68 | 98.68 |
| 02/07/2020 | 98.18 | 98.36 | 97.14 | 97.24 |
| 02/10/2020 | 97.24 | 97.9 | 96.42 | 96.94 |
| 02/11/2020 | 98.44 | 100.5 | 98.4 | 100.2 |
| 02/12/2020 | 99.68 | 101.4 | 99.62 | 101.15 |
| 02/13/2020 | 101 | 101.05 | 97.32 | 97.8 |
| 02/14/2020 | 98.46 | 98.94 | 97.52 | 97.6 |
| 02/17/2020 | 98 | 98.76 | 97 | 97.82 |
| 02/18/2020 | 97.12 | 97.36 | 96.04 | 96.22 |
| 02/19/2020 | 96.68 | 96.84 | 95.66 | 96.12 |
| 02/20/2020 | 96.12 | 97.5 | 95.98 | 95.98 |
| 02/21/2020 | 95.9 | 95.92 | 93.64 | 93.84 |
| 02/24/2020 | 91.5 | 91.5 | 87.18 | 88.5 |
| 02/25/2020 | 90.04 | 90.2 | 86.24 | 86.24 |
| 02/26/2020 | 84.82 | 86.46 | 82.24 | 86.3 |
| 02/27/2020 | 84.48 | 84.78 | 81.08 | 82.52 |
| 02/28/2020 | 79.16 | 83.34 | 78.8 | 82.32 |
| 03/02/2020 | 89.96 | 89.96 | 79.56 | 84.2 |
| 03/03/2020 | 84.5 | 86.76 | 83.32 | 83.5 |
| 03/04/2020 | 84.2 | 84.2 | 80.9 | 81.62 |
| 03/05/2020 | 82.7 | 82.8 | 79.76 | 80.5 |
| 03/06/2020 | 79 | 80.38 | 77.64 | 79.24 |
| 03/09/2020 | 75 | 75.98 | 73.2 | 73.2 |
| 03/10/2020 | 74.32 | 77 | 71.9 | 72.32 |
| 03/11/2020 | 73.1 | 73.76 | 70 | 70.54 |
| 03/12/2020 | 66.52 | 67.86 | 63.94 | 64.16 |
| 03/13/2020 | 66.3 | 68.08 | 61.98 | 62.5 |
| 03/16/2020 | 59.02 | 59.72 | 52.58 | 57.06 |
| 03/17/2020 | 59.22 | 59.72 | 50.6 | 51.08 |
| 03/18/2020 | 51.54 | 51.54 | 43.4 | 46.16 |
| 03/19/2020 | 45.2 | 46.37 | 43.23 | 44.46 |
| 03/20/2020 | 50 | 55.9 | 49.41 | 53.74 |
| 03/23/2020 | 53.8 | 57.7 | 49.5 | 57.28 |
| 03/24/2020 | 60.9 | 61.86 | 55.04 | 58.18 |
| 03/25/2020 | 61.74 | 63.24 | 56.28 | 62.76 |
| 03/26/2020 | 62 | 64.04 | 60.36 | 63.4 |
| 03/27/2020 | 62.52 | 66.3 | 62.3 | 63.34 |
| 03/30/2020 | 63 | 63.56 | 60.72 | 63.04 |
| 03/31/2020 | 64.1 | 65.24 | 63.36 | 64.06 |
| 04/01/2020 | 62 | 62.3 | 58.86 | 59 |
| 04/02/2020 | 59.86 | 60.26 | 57.68 | 58.24 |
| 04/03/2020 | 58.26 | 61.46 | 57.46 | 59.82 |
| 04/06/2020 | 63 | 63.98 | 61.54 | 62 |
| 04/07/2020 | 63.3 | 63.88 | 60.94 | 61.36 |
| 04/08/2020 | 61.52 | 61.74 | 60.2 | 60.62 |
| 04/09/2020 | 61.98 | 64.58 | 61.34 | 62.76 |
| 04/14/2020 | 64.14 | 64.62 | 61.48 | 61.7 |
| 04/15/2020 | 62 | 62.44 | 57.82 | 58 |
| 04/16/2020 | 58.8 | 59.86 | 56.88 | 57 |
| 04/17/2020 | 59.14 | 60.42 | 58.38 | 58.9 |
| 04/20/2020 | 60 | 60.58 | 57.8 | 58.46 |
| 04/21/2020 | 58.02 | 58.58 | 56.38 | 56.5 |
| 04/22/2020 | 57.36 | 58.34 | 56.5 | 57.28 |
| 04/23/2020 | 58.06 | 60.34 | 58 | 60.12 |
| 04/24/2020 | 59.2 | 59.88 | 57.92 | 58 |
| 04/27/2020 | 59.82 | 60.62 | 58.78 | 59.64 |
| 04/28/2020 | 59.64 | 60.64 | 59.04 | 60.24 |
| 04/29/2020 | 60.46 | 62.98 | 60.36 | 62.98 |
| 04/30/2020 | 63.88 | 65.18 | 60.44 | 61.82 |
| 05/04/2020 | 60.1 | 60.4 | 57.74 | 58.3 |
| 05/05/2020 | 59.52 | 61.3 | 58.74 | 61.12 |
| 05/06/2020 | 61.56 | 63.9 | 60.88 | 62.72 |
| 05/07/2020 | 63.62 | 66.1 | 62.94 | 66.1 |
| 05/08/2020 | 68.02 | 68.62 | 62.72 | 66.46 |
| 05/11/2020 | 66.94 | 67.82 | 63.32 | 64.82 |
| 05/12/2020 | 65.1 | 65.28 | 62.1 | 62.68 |
| 05/13/2020 | 62.44 | 62.56 | 60.02 | 60.88 |
| 05/14/2020 | 60.2 | 60.8 | 58.66 | 60.42 |
| 05/15/2020 | 62.2 | 65.32 | 62.2 | 64.26 |
| 05/18/2020 | 65.84 | 69.38 | 65.52 | 69.38 |
| 05/19/2020 | 70.3 | 71.24 | 67.6 | 69.68 |
| 05/20/2020 | 67.2 | 68.78 | 65.68 | 67.52 |
| 05/21/2020 | 67.48 | 68.74 | 66.28 | 68.38 |
| 05/22/2020 | 67 | 68.46 | 66.06 | 67.76 |
| 05/25/2020 | 69.02 | 71.58 | 68.14 | 71.58 |
| 05/26/2020 | 72.34 | 73.32 | 70.8 | 72.96 |
| 05/27/2020 | 73.52 | 75.52 | 72.56 | 74.82 |
| 05/28/2020 | 75.74 | 75.74 | 72.22 | 73.38 |
| 05/29/2020 | 72 | 74.4 | 71.38 | 72.96 |
| 06/02/2020 | 74.7 | 77.8 | 74.36 | 75.82 |
| 06/03/2020 | 77.22 | 80.26 | 76.28 | 79.94 |
| 06/04/2020 | 78.9 | 79.2 | 76.54 | 78.46 |
| 06/05/2020 | 79.22 | 80.52 | 78.26 | 80.4 |
| 06/08/2020 | 80.3 | 81.94 | 79.22 | 80.42 |
| 06/09/2020 | 80.7 | 81.2 | 78.02 | 79.62 |
| 06/10/2020 | 79.92 | 80.48 | 76.02 | 76.22 |
| 06/11/2020 | 74 | 74.8 | 71.46 | 71.46 |
| 06/12/2020 | 70.58 | 75.28 | 70.12 | 72.64 |
| 06/15/2020 | 71.04 | 72.8 | 70.24 | 72.36 |
| 06/16/2020 | 74.2 | 77.52 | 74.04 | 75.26 |
| 06/17/2020 | 75.5 | 76.96 | 75.18 | 75.54 |
| 06/18/2020 | 75.36 | 79.12 | 74.16 | 77.42 |
| 06/19/2020 | 78.5 | 78.6 | 75.98 | 76.76 |
| 06/22/2020 | 75.32 | 77.92 | 74.56 | 77.36 |
| 06/23/2020 | 78.22 | 79.36 | 77.3 | 77.82 |
| 06/24/2020 | 78.02 | 78.88 | 76.56 | 76.64 |
| 06/25/2020 | 76.6 | 77.14 | 75.02 | 76.72 |
| 06/26/2020 | 78 | 79.46 | 76.48 | 76.54 |
| 06/29/2020 | 76.24 | 78.02 | 76.1 | 77.54 |
| 06/30/2020 | 77.96 | 78.1 | 76.3 | 77.2 |
| 07/01/2020 | 76 | 77.54 | 73.36 | 76.66 |
| 07/02/2020 | 77.78 | 80.12 | 77.22 | 78.84 |
| 07/03/2020 | 79.56 | 79.56 | 77.2 | 77.32 |
| 07/06/2020 | 79.34 | 80.7 | 78.8 | 80.04 |
| 07/07/2020 | 79.56 | 80.18 | 78.54 | 79.62 |
| 07/08/2020 | 79.28 | 79.28 | 77.98 | 78.88 |
| 07/09/2020 | 78.58 | 79.52 | 78.04 | 78.24 |
| 07/10/2020 | 78.06 | 79.7 | 77.26 | 79.1 |
| 07/13/2020 | 80.48 | 81.3 | 79.9 | 80.84 |
| 07/14/2020 | 79.9 | 81.24 | 78.24 | 79.58 |
| 07/15/2020 | 79.98 | 81.46 | 79.64 | 80.82 |
| 07/16/2020 | 79.96 | 81.44 | 79.4 | 80.8 |
| 07/17/2020 | 80.8 | 82.32 | 80.8 | 81.7 |
| 07/20/2020 | 81.74 | 83.74 | 80.94 | 82.94 |
| 07/21/2020 | 84.2 | 85.22 | 82.52 | 83.1 |
| 07/22/2020 | 82.52 | 83.26 | 80.06 | 81.96 |
| 07/23/2020 | 82.48 | 83.54 | 81.82 | 82.9 |
| 07/24/2020 | 81.58 | 81.76 | 80.58 | 80.6 |
| 07/27/2020 | 80.78 | 86.9 | 79.06 | 83.78 |
| 07/28/2020 | 85.32 | 87.62 | 84.46 | 85.84 |
| 07/29/2020 | 87 | 88.4 | 84.22 | 84.3 |
| 07/30/2020 | 83.96 | 84.26 | 80.9 | 81.58 |
| 07/31/2020 | 81.3 | 83.02 | 80.24 | 80.24 |
| 08/03/2020 | 80.4 | 82.6 | 79.78 | 82.32 |
| 08/04/2020 | 83.22 | 84.06 | 82.34 | 83 |
| 08/05/2020 | 83.3 | 83.62 | 81.98 | 83.12 |
| 08/06/2020 | 84.1 | 84.68 | 80 | 80.8 |
| 08/07/2020 | 82 | 84.44 | 80.4 | 80.86 |
| 08/10/2020 | 81.8 | 82.44 | 77.46 | 78.12 |
| 08/11/2020 | 78.46 | 80.62 | 78.4 | 80.06 |
| 08/12/2020 | 79.6 | 80.66 | 78.56 | 79.46 |
| 08/13/2020 | 79.2 | 79.96 | 78.1 | 78.5 |
| 08/14/2020 | 78.32 | 78.92 | 76.92 | 78.14 |
| 08/17/2020 | 77.96 | 79.34 | 77.46 | 79.12 |
| 08/18/2020 | 79.64 | 81.4 | 79.1 | 79.18 |
| 08/19/2020 | 79.18 | 79.64 | 77.24 | 78.36 |
| 08/20/2020 | 78.1 | 78.1 | 76.34 | 76.86 |
| 08/21/2020 | 77.26 | 78.3 | 75.32 | 76.66 |
| 08/24/2020 | 77.5 | 80.04 | 77.3 | 79.5 |
| 08/25/2020 | 79.7 | 80.06 | 78.62 | 79.04 |
| 08/26/2020 | 79 | 79.1 | 78.08 | 78.86 |
| 08/27/2020 | 79.82 | 80 | 78.82 | 79.5 |
| 08/28/2020 | 79.62 | 80.08 | 79.42 | 79.74 |
| 08/31/2020 | 80.1 | 80.1 | 77.54 | 77.54 |
| 09/01/2020 | 78.18 | 78.82 | 75.9 | 76.24 |
| 09/02/2020 | 76.2 | 78.44 | 76.2 | 78.44 |
| 09/03/2020 | 78.92 | 79.9 | 77.74 | 78.08 |
| 09/04/2020 | 77.68 | 80.02 | 77.36 | 78.34 |
| 09/07/2020 | 79.5 | 80.16 | 78.94 | 79.52 |
| 09/08/2020 | 79.7 | 79.7 | 77.72 | 78.14 |
| 09/09/2020 | 78.08 | 78.36 | 76.64 | 77.58 |
| 09/10/2020 | 77.86 | 80.02 | 77.64 | 78.76 |
| 09/11/2020 | 78.8 | 78.94 | 77.84 | 78.34 |
| 09/14/2020 | 78.86 | 80.06 | 78.74 | 79.8 |
| 09/15/2020 | 79.94 | 82.06 | 79.56 | 81.9 |
| 09/16/2020 | 82.04 | 82.42 | 80.82 | 82.42 |
| 09/17/2020 | 81.4 | 82.12 | 80.46 | 81.66 |
| 09/18/2020 | 81.94 | 81.94 | 80.02 | 80.6 |
| 09/21/2020 | 79.8 | 80.02 | 75.02 | 75.12 |
| 09/22/2020 | 76 | 76.16 | 74.66 | 75.26 |
| 09/23/2020 | 75.8 | 76.34 | 74.8 | 75.08 |
| 09/24/2020 | 73.62 | 74 | 72.6 | 73.1 |
| 09/25/2020 | 73.38 | 73.52 | 71.56 | 72.5 |
| 09/28/2020 | 73.94 | 76.12 | 73.88 | 76.06 |
| 09/29/2020 | 76.12 | 77.26 | 75.6 | 76.54 |
| 09/30/2020 | 75.56 | 77.4 | 74.74 | 76.76 |
| 10/01/2020 | 76.86 | 77.86 | 76 | 77.24 |
| 10/02/2020 | 76.32 | 77.44 | 76.06 | 76.56 |
| 10/05/2020 | 77.5 | 79.54 | 77.5 | 78.86 |
| 10/06/2020 | 79.28 | 79.3 | 77.84 | 78.6 |
| 10/07/2020 | 78.46 | 78.86 | 76 | 76.06 |
| 10/08/2020 | 76.48 | 77.64 | 76.2 | 76.74 |
| 10/09/2020 | 76.68 | 79.16 | 76.64 | 78.66 |
| 10/12/2020 | 79.3 | 79.48 | 76.7 | 76.84 |
| 10/13/2020 | 76.7 | 77.18 | 75.2 | 75.42 |
| 10/14/2020 | 75.5 | 75.76 | 74.32 | 74.48 |
| 10/15/2020 | 73.44 | 73.44 | 71.54 | 72.68 |
| 10/16/2020 | 73.46 | 73.9 | 72.54 | 73.62 |
| 10/19/2020 | 73.96 | 74.72 | 73.52 | 73.92 |
| 10/20/2020 | 73.18 | 75.12 | 72.76 | 74.68 |
| 10/21/2020 | 74.88 | 74.88 | 72.64 | 73.1 |
| 10/22/2020 | 72.52 | 72.58 | 71.24 | 71.8 |
| 10/23/2020 | 71.42 | 72.8 | 71.42 | 72.5 |
| 10/26/2020 | 70.52 | 71.96 | 69.74 | 70 |
| 10/27/2020 | 69.98 | 70.1 | 63.14 | 65.62 |
| 10/28/2020 | 65.94 | 65.94 | 62.56 | 63.3 |
| 10/29/2020 | 63.24 | 64 | 61.08 | 61.92 |
| 10/30/2020 | 61.5 | 63.38 | 61.2 | 62.7 |
| 11/02/2020 | 63.8 | 64.54 | 62.18 | 64.12 |
| 11/03/2020 | 64.96 | 67.08 | 64.78 | 66.76 |
| 11/04/2020 | 66.12 | 69.6 | 65.02 | 68.76 |
| 11/05/2020 | 69.42 | 69.82 | 68.54 | 69.48 |
| 11/06/2020 | 71 | 72.5 | 66.34 | 67.28 |
| 11/09/2020 | 69.4 | 74.56 | 69 | 71.3 |
| 11/10/2020 | 72.2 | 78.78 | 72.2 | 78.56 |
| 11/11/2020 | 78.62 | 79.86 | 75.36 | 76.1 |
| 11/12/2020 | 76.22 | 76.76 | 74.54 | 74.8 |
| 11/13/2020 | 74.26 | 75.2 | 73.1 | 73.24 |
| 11/16/2020 | 74.6 | 76.18 | 74.36 | 75.8 |
| 11/17/2020 | 75.9 | 76.1 | 73.84 | 75.52 |
| 11/18/2020 | 75.18 | 75.18 | 73.64 | 74.36 |
| 11/19/2020 | 73.6 | 76.02 | 73.52 | 75.38 |
| 11/20/2020 | 75.5 | 77.36 | 75.2 | 76.5 |
| 11/23/2020 | 77 | 78.02 | 76.84 | 77.52 |
| 11/24/2020 | 78.2 | 79.8 | 78.2 | 79.24 |
| 11/25/2020 | 79.78 | 80.52 | 77.78 | 78 |
| 11/26/2020 | 78.68 | 78.72 | 76.42 | 76.42 |
| 11/27/2020 | 76.64 | 77.96 | 76.44 | 76.72 |
| 11/30/2020 | 76.56 | 76.56 | 74 | 74.56 |
| 12/01/2020 | 76.26 | 77.64 | 75.94 | 77.6 |
| 12/02/2020 | 77.34 | 77.82 | 75.82 | 76.96 |
| 12/03/2020 | 77.52 | 77.9 | 76.86 | 77.22 |
| 12/04/2020 | 77.04 | 79.44 | 76.92 | 78.94 |
| 12/07/2020 | 78.96 | 78.96 | 77.3 | 78.72 |
| 12/08/2020 | 78.5 | 79.18 | 77.78 | 78.3 |
| 12/09/2020 | 78.7 | 79.66 | 77.92 | 79.4 |
| 12/10/2020 | 79.5 | 79.56 | 78.32 | 78.68 |
| 12/11/2020 | 78.54 | 78.94 | 76.8 | 78.64 |
| 12/14/2020 | 79.04 | 81.08 | 79.04 | 80.06 |
| 12/15/2020 | 80.4 | 83.78 | 80.32 | 83.28 |
| 12/16/2020 | 83.78 | 85.86 | 83.64 | 84.76 |
| 12/17/2020 | 85 | 86.44 | 84 | 86.08 |
| 12/18/2020 | 86.2 | 87.42 | 84.94 | 86.84 |
| 12/21/2020 | 84.74 | 85.18 | 81.94 | 84.2 |
| 12/22/2020 | 85.2 | 86.18 | 84.7 | 85.7 |
| 12/23/2020 | 85.9 | 87.08 | 84.8 | 86.58 |
| 12/28/2020 | 87.8 | 88 | 85.62 | 86.1 |
| 12/29/2020 | 86.72 | 87.94 | 86.2 | 87.62 |
| 12/30/2020 | 87.28 | 87.76 | 86.58 | 86.58 |