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
2021 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 84.5725
CLOSE 84.4405
Low
LOW 76.28
High
HIGH 93.8
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2021 | 87.64 | 88.98 | 87.56 | 87.9 |
| 01/05/2021 | 87.14 | 88.58 | 86.64 | 87 |
| 01/06/2021 | 87.8 | 88.06 | 86.1 | 87.3 |
| 01/07/2021 | 88.14 | 88.86 | 86.56 | 88.16 |
| 01/08/2021 | 89.04 | 89.52 | 87.86 | 88.38 |
| 01/11/2021 | 87.88 | 88.14 | 86.82 | 87.56 |
| 01/12/2021 | 88.36 | 88.64 | 87.26 | 88.4 |
| 01/13/2021 | 89.46 | 89.6 | 87.88 | 88.02 |
| 01/14/2021 | 88.42 | 88.9 | 87.52 | 88.9 |
| 01/15/2021 | 88.26 | 88.94 | 87.02 | 87.72 |
| 01/18/2021 | 87 | 87.98 | 86.68 | 87.96 |
| 01/19/2021 | 88.38 | 89.64 | 87.78 | 89.46 |
| 01/20/2021 | 89.58 | 92.78 | 89.28 | 92.66 |
| 01/21/2021 | 92.82 | 93.8 | 91 | 91.34 |
| 01/22/2021 | 91.06 | 91.84 | 89.9 | 91.16 |
| 01/25/2021 | 92.62 | 92.96 | 88.98 | 89.18 |
| 01/26/2021 | 89.62 | 91.36 | 88.64 | 90.02 |
| 01/27/2021 | 89.9 | 90.18 | 86.7 | 88.34 |
| 01/28/2021 | 87.5 | 88.62 | 85.92 | 88.32 |
| 01/29/2021 | 86.82 | 88.36 | 86.7 | 87.34 |
| 02/01/2021 | 88.3 | 88.32 | 86.78 | 87.94 |
| 02/02/2021 | 88.3 | 88.9 | 87.4 | 88.02 |
| 02/03/2021 | 88.88 | 89.42 | 87.78 | 89.16 |
| 02/04/2021 | 89.16 | 91.48 | 88.92 | 89.94 |
| 02/05/2021 | 91.12 | 91.22 | 87.28 | 88.22 |
| 02/08/2021 | 89.38 | 89.38 | 87.12 | 87.26 |
| 02/09/2021 | 87.46 | 88 | 86.02 | 86.18 |
| 02/10/2021 | 86.6 | 86.92 | 84.86 | 84.86 |
| 02/11/2021 | 86 | 87.5 | 85.1 | 86.5 |
| 02/12/2021 | 86.1 | 87.18 | 84.8 | 86.52 |
| 02/15/2021 | 87 | 87.34 | 86.04 | 86.46 |
| 02/16/2021 | 86.56 | 87.2 | 85.24 | 85.5 |
| 02/17/2021 | 85.4 | 85.66 | 84.34 | 84.48 |
| 02/18/2021 | 84.52 | 84.58 | 82.66 | 82.9 |
| 02/19/2021 | 83.32 | 84.64 | 83.1 | 84.06 |
| 02/22/2021 | 83.34 | 83.66 | 82.82 | 83.2 |
| 02/23/2021 | 83.48 | 84.66 | 82.36 | 83.34 |
| 02/24/2021 | 83.4 | 85.18 | 82.66 | 84.92 |
| 02/25/2021 | 85.38 | 85.64 | 83.9 | 84.36 |
| 02/26/2021 | 83.48 | 84.34 | 82.5 | 82.62 |
| 03/01/2021 | 83.5 | 84.86 | 83.5 | 84.86 |
| 03/02/2021 | 84.7 | 85.06 | 83.9 | 84.36 |
| 03/03/2021 | 85.3 | 86.54 | 84.82 | 86.32 |
| 03/04/2021 | 85.82 | 86.5 | 85.26 | 86.3 |
| 03/05/2021 | 86.02 | 86.02 | 84.06 | 84.26 |
| 03/08/2021 | 85.14 | 87.2 | 85.08 | 87.12 |
| 03/09/2021 | 86.92 | 88.8 | 86.38 | 88.1 |
| 03/10/2021 | 88.1 | 88.98 | 87.56 | 88.28 |
| 03/11/2021 | 88.52 | 89.5 | 86.34 | 86.58 |
| 03/12/2021 | 86.5 | 86.78 | 85.5 | 86.3 |
| 03/15/2021 | 86.3 | 86.64 | 85.04 | 85.1 |
| 03/16/2021 | 85.44 | 87.32 | 85.44 | 86.14 |
| 03/17/2021 | 85.86 | 86.22 | 84.6 | 85.14 |
| 03/18/2021 | 86.08 | 88.2 | 85.72 | 86.08 |
| 03/19/2021 | 86.2 | 87.92 | 85.48 | 85.5 |
| 03/22/2021 | 85.52 | 85.52 | 82.42 | 83.56 |
| 03/23/2021 | 83.4 | 83.86 | 82.52 | 83.18 |
| 03/24/2021 | 83 | 84.88 | 82.14 | 84.74 |
| 03/25/2021 | 84.84 | 84.84 | 81.34 | 83.12 |
| 03/26/2021 | 84.08 | 84.98 | 83.44 | 84.2 |
| 03/29/2021 | 84.72 | 84.9 | 83.98 | 84.6 |
| 03/30/2021 | 85 | 86.1 | 84.78 | 86.1 |
| 03/31/2021 | 85.7 | 87.58 | 85.7 | 86.4 |
| 04/01/2021 | 86.92 | 89.74 | 86.66 | 89.54 |
| 04/06/2021 | 90.86 | 90.96 | 89.16 | 89.24 |
| 04/07/2021 | 89.1 | 90.64 | 89.1 | 89.88 |
| 04/08/2021 | 90.16 | 90.8 | 88.6 | 89.34 |
| 04/09/2021 | 89.54 | 89.66 | 87.44 | 87.72 |
| 04/12/2021 | 88.22 | 88.3 | 87.02 | 87.1 |
| 04/13/2021 | 87.2 | 87.58 | 86.52 | 86.78 |
| 04/14/2021 | 86.88 | 88.4 | 86.22 | 88.4 |
| 04/15/2021 | 88.5 | 91.66 | 88.5 | 90.62 |
| 04/16/2021 | 90.62 | 91.96 | 90.6 | 91.82 |
| 04/19/2021 | 92 | 93.02 | 91.6 | 91.98 |
| 04/20/2021 | 91.98 | 92.46 | 86.86 | 87.76 |
| 04/21/2021 | 88.3 | 89.84 | 87.94 | 89.5 |
| 04/22/2021 | 90.14 | 90.42 | 83.68 | 85 |
| 04/23/2021 | 85.12 | 86.02 | 83.38 | 85.04 |
| 04/26/2021 | 84.8 | 85.12 | 82.74 | 84.6 |
| 04/27/2021 | 84.6 | 84.94 | 83.58 | 84.28 |
| 04/28/2021 | 84.5 | 86.36 | 84.3 | 86.04 |
| 04/29/2021 | 86.06 | 87.08 | 85.82 | 86 |
| 04/30/2021 | 86.4 | 87.42 | 85.86 | 86.7 |
| 05/03/2021 | 87.04 | 88.82 | 86.38 | 88.38 |
| 05/04/2021 | 88.48 | 89.08 | 85.76 | 85.8 |
| 05/05/2021 | 86.82 | 86.86 | 85.5 | 86.44 |
| 05/06/2021 | 86.6 | 88.32 | 83.98 | 86.82 |
| 05/07/2021 | 87.9 | 88.9 | 87.34 | 88.04 |
| 05/10/2021 | 88.92 | 89.5 | 87.56 | 87.94 |
| 05/11/2021 | 86.56 | 87.14 | 84.12 | 85.56 |
| 05/12/2021 | 84.12 | 84.56 | 82.64 | 84.1 |
| 05/13/2021 | 84 | 84.46 | 81.58 | 84.08 |
| 05/14/2021 | 84.4 | 86.2 | 83.64 | 86.06 |
| 05/17/2021 | 86.22 | 86.9 | 85.6 | 86 |
| 05/18/2021 | 86.9 | 87.12 | 85.3 | 85.3 |
| 05/19/2021 | 84.7 | 84.76 | 81.98 | 82.32 |
| 05/20/2021 | 83 | 83.04 | 81.5 | 82.64 |
| 05/21/2021 | 83 | 84.4 | 82.6 | 83.94 |
| 05/25/2021 | 84.78 | 84.84 | 83.7 | 83.7 |
| 05/26/2021 | 84.1 | 84.86 | 83.06 | 84.7 |
| 05/27/2021 | 84.66 | 85.96 | 84.52 | 85.08 |
| 05/28/2021 | 85.56 | 86.6 | 85.3 | 85.6 |
| 05/31/2021 | 85.46 | 85.74 | 84.82 | 84.9 |
| 06/01/2021 | 85.46 | 86.02 | 84.9 | 85.88 |
| 06/02/2021 | 86.04 | 86.1 | 85.04 | 85.66 |
| 06/03/2021 | 86.2 | 86.68 | 85.36 | 86.66 |
| 06/04/2021 | 86.74 | 88 | 86.74 | 86.92 |
| 06/07/2021 | 87.06 | 87.92 | 86.36 | 87.22 |
| 06/08/2021 | 87.12 | 87.12 | 84.98 | 85.28 |
| 06/09/2021 | 85.62 | 85.9 | 84.44 | 84.94 |
| 06/10/2021 | 85.2 | 85.34 | 84.32 | 84.72 |
| 06/11/2021 | 84.98 | 86.1 | 84.5 | 85.9 |
| 06/14/2021 | 86.14 | 86.46 | 85.62 | 85.88 |
| 06/15/2021 | 86.2 | 86.46 | 85.3 | 85.66 |
| 06/16/2021 | 85.92 | 87.24 | 85.34 | 86.18 |
| 06/17/2021 | 85.52 | 86.34 | 85.1 | 85.22 |
| 06/18/2021 | 85.08 | 85.14 | 83.3 | 84.14 |
| 06/21/2021 | 83.86 | 85.36 | 82.74 | 85.14 |
| 06/22/2021 | 85.24 | 85.84 | 84.84 | 85.02 |
| 06/23/2021 | 85.08 | 85.26 | 82.84 | 82.84 |
| 06/24/2021 | 83.38 | 84.14 | 82.98 | 83.28 |
| 06/25/2021 | 83.78 | 83.96 | 82.98 | 83.84 |
| 06/28/2021 | 83.86 | 84.2 | 82.4 | 82.4 |
| 06/29/2021 | 82.5 | 85.92 | 82.1 | 84.4 |
| 06/30/2021 | 84.5 | 84.76 | 81.86 | 83.3 |
| 07/01/2021 | 83.98 | 84.5 | 82.96 | 84 |
| 07/02/2021 | 84.04 | 84.5 | 83.16 | 83.32 |
| 07/05/2021 | 83.52 | 83.74 | 82.1 | 83.56 |
| 07/06/2021 | 83.58 | 83.58 | 80.44 | 80.62 |
| 07/07/2021 | 81.24 | 81.44 | 80.16 | 80.54 |
| 07/08/2021 | 80.04 | 80.36 | 79.04 | 80.28 |
| 07/09/2021 | 80.62 | 82.1 | 80.52 | 81.9 |
| 07/12/2021 | 81.86 | 82.08 | 80.04 | 80.84 |
| 07/13/2021 | 81.04 | 81.62 | 80.5 | 80.74 |
| 07/14/2021 | 81.36 | 81.74 | 80.2 | 81.4 |
| 07/15/2021 | 81.24 | 81.24 | 79.62 | 80.2 |
| 07/16/2021 | 80.7 | 81.4 | 79.62 | 80.16 |
| 07/19/2021 | 79.6 | 79.6 | 76.82 | 77.24 |
| 07/20/2021 | 77.72 | 78.5 | 77.06 | 78.26 |
| 07/21/2021 | 78.84 | 79.96 | 78.3 | 79.9 |
| 07/22/2021 | 80.48 | 80.96 | 79.72 | 79.74 |
| 07/23/2021 | 80.38 | 81.3 | 80.2 | 80.34 |
| 07/26/2021 | 79.72 | 81.54 | 79.72 | 81.18 |
| 07/27/2021 | 80.78 | 81.62 | 80.42 | 81.38 |
| 07/28/2021 | 81.42 | 82.1 | 81 | 81.76 |
| 07/29/2021 | 82.06 | 83.56 | 81.3 | 81.36 |
| 07/30/2021 | 81.42 | 81.72 | 80.88 | 80.96 |
| 08/02/2021 | 81.52 | 83.16 | 81.36 | 82.28 |
| 08/03/2021 | 82.22 | 82.7 | 81.44 | 81.86 |
| 08/04/2021 | 82.52 | 83.28 | 81.62 | 82.02 |
| 08/05/2021 | 82.58 | 84.7 | 81.72 | 84.36 |
| 08/06/2021 | 84.46 | 85.44 | 84.14 | 84.28 |
| 08/09/2021 | 84.36 | 84.88 | 83.08 | 83.08 |
| 08/10/2021 | 83.22 | 83.54 | 82.96 | 82.96 |
| 08/11/2021 | 82.98 | 83.24 | 82.12 | 82.88 |
| 08/12/2021 | 82.84 | 83.3 | 82.14 | 82.34 |
| 08/13/2021 | 82.22 | 84.14 | 81.74 | 83.94 |
| 08/16/2021 | 84.04 | 84.52 | 83.36 | 83.62 |
| 08/17/2021 | 83.42 | 83.72 | 82.96 | 83.28 |
| 08/18/2021 | 83.22 | 83.32 | 82.36 | 83.24 |
| 08/19/2021 | 81.92 | 82.62 | 80.56 | 82.18 |
| 08/20/2021 | 82.2 | 82.2 | 80.52 | 81.52 |
| 08/23/2021 | 82.34 | 82.8 | 81.54 | 82.2 |
| 08/24/2021 | 82.82 | 84.64 | 82.82 | 84.06 |
| 08/25/2021 | 84.3 | 84.38 | 83.14 | 83.2 |
| 08/26/2021 | 83.06 | 83.06 | 81.74 | 82.74 |
| 08/27/2021 | 82.38 | 83.58 | 80.84 | 83.56 |
| 08/30/2021 | 83.4 | 83.48 | 82.38 | 83.28 |
| 08/31/2021 | 83.32 | 84 | 82.4 | 82.84 |
| 09/01/2021 | 83.42 | 83.9 | 81.08 | 81.34 |
| 09/02/2021 | 81.42 | 81.9 | 80.96 | 81.08 |
| 09/03/2021 | 81.22 | 81.68 | 80.78 | 80.96 |
| 09/06/2021 | 81.28 | 81.28 | 79.84 | 79.98 |
| 09/07/2021 | 79.76 | 80 | 78.78 | 78.82 |
| 09/08/2021 | 78.7 | 78.7 | 77.04 | 77.32 |
| 09/09/2021 | 77.32 | 77.4 | 76.28 | 77.22 |
| 09/10/2021 | 77.42 | 77.6 | 76.42 | 77 |
| 09/13/2021 | 77.36 | 78.28 | 77.18 | 78.28 |
| 09/14/2021 | 78.26 | 78.44 | 77.12 | 77.3 |
| 09/15/2021 | 77.24 | 78.2 | 77.02 | 77.72 |
| 09/16/2021 | 78 | 78.68 | 77 | 77.84 |
| 09/17/2021 | 78.16 | 79.36 | 77.68 | 78.02 |
| 09/20/2021 | 77 | 79.74 | 76.52 | 79.48 |
| 09/21/2021 | 79.8 | 80.76 | 79.32 | 79.8 |
| 09/22/2021 | 80.4 | 81.56 | 80.28 | 81.38 |
| 09/23/2021 | 82.16 | 82.82 | 81.9 | 82.5 |
| 09/24/2021 | 82.1 | 83.2 | 81.82 | 82.6 |
| 09/27/2021 | 83.48 | 84.16 | 82.52 | 83.5 |
| 09/28/2021 | 83.24 | 84.52 | 82.66 | 82.7 |
| 09/29/2021 | 83.24 | 84 | 82.54 | 83.52 |
| 09/30/2021 | 84.1 | 85 | 84.1 | 84.78 |
| 10/01/2021 | 83.36 | 85.12 | 83.1 | 84.88 |
| 10/04/2021 | 84.52 | 85.84 | 84.5 | 85.32 |
| 10/05/2021 | 85.4 | 85.84 | 84.42 | 84.8 |
| 10/06/2021 | 83.96 | 84.14 | 82.88 | 84.12 |
| 10/07/2021 | 84.8 | 85.88 | 83.8 | 85.84 |
| 10/08/2021 | 85.9 | 86.8 | 85.64 | 86.48 |
| 10/11/2021 | 86.4 | 86.86 | 85.34 | 86.54 |
| 10/12/2021 | 85.4 | 86.66 | 85.04 | 86.58 |
| 10/13/2021 | 86.6 | 87.02 | 85 | 85.92 |
| 10/14/2021 | 86 | 87.46 | 85.32 | 87.08 |
| 10/15/2021 | 87.36 | 87.78 | 85.84 | 86.46 |
| 10/18/2021 | 86.22 | 86.24 | 84.72 | 84.94 |
| 10/19/2021 | 85.26 | 85.26 | 84.44 | 84.96 |
| 10/20/2021 | 84.98 | 84.98 | 83.52 | 84.54 |
| 10/21/2021 | 84.12 | 84.4 | 83.68 | 84 |
| 10/22/2021 | 84 | 84.62 | 83.68 | 84.34 |
| 10/25/2021 | 84.46 | 84.46 | 82.82 | 83.38 |
| 10/26/2021 | 83.5 | 84.66 | 83.24 | 83.66 |
| 10/27/2021 | 83.5 | 84.08 | 83.1 | 83.94 |
| 10/28/2021 | 83.74 | 85 | 80.24 | 83.02 |
| 10/29/2021 | 82.56 | 84.06 | 82.46 | 83.84 |
| 11/01/2021 | 84.14 | 85.54 | 83.82 | 84.6 |
| 11/02/2021 | 84.6 | 84.84 | 83.94 | 83.94 |
| 11/03/2021 | 83.84 | 85.3 | 83.64 | 85.22 |
| 11/04/2021 | 85.82 | 86.44 | 85.18 | 85.56 |
| 11/05/2021 | 85.36 | 89.04 | 85.12 | 87.56 |
| 11/08/2021 | 87.02 | 87.28 | 84.2 | 85.68 |
| 11/09/2021 | 85.38 | 87.04 | 85.24 | 86.42 |
| 11/10/2021 | 86.4 | 87.02 | 86.08 | 86.96 |
| 11/11/2021 | 87 | 87.44 | 86.36 | 86.84 |
| 11/12/2021 | 86.6 | 88.06 | 86.36 | 88.02 |
| 11/15/2021 | 87.88 | 88.96 | 87.78 | 88.52 |
| 11/16/2021 | 88.68 | 89.28 | 88.44 | 88.46 |
| 11/17/2021 | 88.44 | 88.56 | 87.02 | 87.16 |
| 11/18/2021 | 87.02 | 87.44 | 86.02 | 86.46 |
| 11/19/2021 | 87.02 | 87.02 | 84.08 | 85.42 |
| 11/22/2021 | 85.52 | 85.78 | 84.86 | 85.72 |
| 11/23/2021 | 84.8 | 85.62 | 84.48 | 84.94 |
| 11/24/2021 | 84.88 | 84.88 | 83 | 83.64 |
| 11/25/2021 | 83.78 | 83.82 | 82.28 | 83.04 |
| 11/26/2021 | 81.02 | 81.1 | 79.08 | 79.58 |
| 11/29/2021 | 80 | 80 | 78.16 | 79 |
| 11/30/2021 | 78.02 | 79.22 | 76.3 | 78.62 |
| 12/01/2021 | 79.18 | 79.66 | 78.4 | 79.56 |
| 12/02/2021 | 78.8 | 80.2 | 78.56 | 79.72 |
| 12/03/2021 | 80 | 80.54 | 79.42 | 80 |
| 12/06/2021 | 80.4 | 81.54 | 79.54 | 81.3 |
| 12/07/2021 | 82.04 | 83.16 | 81.9 | 83 |
| 12/08/2021 | 82.64 | 83.58 | 81.2 | 83.38 |
| 12/09/2021 | 83.64 | 83.64 | 81.78 | 82.04 |
| 12/10/2021 | 81.86 | 82.36 | 81.42 | 81.72 |
| 12/13/2021 | 82.3 | 82.3 | 80.38 | 80.62 |
| 12/14/2021 | 81.02 | 81.86 | 80.7 | 81.26 |
| 12/15/2021 | 81.48 | 81.86 | 80.44 | 80.68 |
| 12/16/2021 | 81.82 | 82.04 | 81.1 | 81.44 |
| 12/17/2021 | 82 | 82 | 80.76 | 81.26 |
| 12/20/2021 | 79.04 | 79.72 | 77.9 | 79.32 |
| 12/21/2021 | 80.16 | 81.38 | 79.84 | 81.2 |
| 12/22/2021 | 81.44 | 82 | 80.92 | 82 |
| 12/23/2021 | 82.28 | 82.96 | 82.16 | 82.84 |
| 12/27/2021 | 82.44 | 83.76 | 82.28 | 83.28 |
| 12/28/2021 | 83.18 | 83.88 | 83.1 | 83.5 |
| 12/29/2021 | 83.5 | 84.04 | 83.12 | 83.48 |
| 12/30/2021 | 83.58 | 83.58 | 82.88 | 83.06 |