Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Rheinmetall AG logo
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
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

RHM.DE: Rheinmetall AG Historical Data

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 167.6266
CLOSE 167.7852

Low

LOW 83.6

High

HIGH 227.9
DATEOPENHIGHLOWCLOSE
01/03/202283.6885.2683.684.88
01/04/202285.2687.2485.1286.28
01/05/202286.5888.5886.5288.1
01/06/202286.888.3286.7486.82
01/07/202286.7487.2886.0887.28
01/10/202287.487.9286.5886.98
01/11/202287.5888.6287.0288.36
01/12/20228989.3487.5888.12
01/13/202287.9489.3287.889.32
01/14/202289.1692.1688.9692
01/17/202292.294.6692.0292.42
01/18/202291.894.6291.2294.06
01/19/202293.695.2493.1494.42
01/20/202294.1894.8493.4294.14
01/21/202292.6694.592.5893.44
01/24/202292.893.4489.5290.26
01/25/202291.2291.2288.690.28
01/26/202291.0293.7491.0291.72
01/27/202290.6294.2490.4893.06
01/28/202292.7494.292.5693.04
01/31/202294.0494.0691.8292.1
02/01/202292.9493.4492.393.22
02/02/202293.489491.692.46
02/03/202292.2693.5692.1292.6
02/04/202293.3493.690.3290.52
02/07/202291.1891.6490.6891.28
02/08/202291.694.191.5293.9
02/09/202294.4495.2894.2895.02
02/10/202295.2896.995.2896.02
02/11/202294.9498.394.596.94
02/14/202295.197.5494.7696.08
02/15/202295.8497.9495.7497.94
02/16/202298.1299.6497.7898.18
02/17/202297.1497.5495.1696.8
02/18/202296.598.0896.3896.44
02/21/202297.3697.7693.193.84
02/22/202292.3896.5491.8895.9
02/23/202296.6498.0896.0696.78
02/24/202297.82102.2596100.05
02/25/2022105.6107.35102.9107.05
02/28/2022160160129.2133.6
03/01/2022139.35159.6137156.6
03/02/2022162.2162.95142.55151.8
03/03/2022146.3156.6144.2148.7
03/04/2022146.8154.45145.7148.7
03/07/2022148.1155.85147.55155.3
03/08/2022156.1159.6150151
03/09/2022150.45151.25134.7143.85
03/10/2022142152.25142151.95
03/11/2022151.45157.7150.55155.15
03/14/2022155.4157.45149.5151.4
03/15/2022149.55155.75149.25154.55
03/16/2022154.5158.85153.15156.3
03/17/2022154.95166.05151.1163
03/18/2022168.3173.35165.55169.5
03/21/2022173.4187172.5184.95
03/22/2022189190.5174.3178.1
03/23/2022179.3183.15177.8179.95
03/24/2022180.8199.5179.95195.95
03/25/2022198.25208.6196.05202
03/28/2022204.2206.3194.3194.3
03/29/2022194.5195.9177186
03/30/2022185.05193.4185191.05
03/31/2022193.15197.35191.1192.1
04/01/2022191.4195.1187192.85
04/04/2022194.3204.9193.5204.9
04/05/2022202.2209202.1208.4
04/06/2022209.1209.7199.85202
04/07/2022201.4201.5192.75196.15
04/08/2022196.25197.9188.65194.25
04/11/2022195.75208.3194.55202
04/12/2022204209.6202.3208
04/13/2022207.5213204.4210.3
04/14/2022210.1212.2207.9210.4
04/19/2022211217.9210.6215
04/20/2022212.3217.4207.6217
04/21/2022217.1218.5213.8217.5
04/22/2022218.9225217.1217.1
04/25/2022221.1222211.2215
04/26/2022217.9219.7211.5215.2
04/27/2022214.8220.4213.3215
04/28/2022215217.4211.3214.4
04/29/2022215.2222.6214.8214.8
05/02/2022213.3219.4209.2211.6
05/03/2022212.6222.4212.6222.4
05/04/2022221.8222.4213213.1
05/05/2022215217.9208.3211
05/06/2022207.8214.5201.1207.8
05/09/2022205210.3186.2187.05
05/10/2022187.15189.2175.25181.9
05/11/2022177.85189.9176.3186.85
05/12/2022183.2186.4178.4179.35
05/13/2022183.05187.15180.05183.9
05/16/2022185.5193.2185188.2
05/17/2022188.5190.8187.15190.65
05/18/2022191.2192.3188.4190.4
05/19/2022190193.2188.4189.25
05/20/2022190.1195.6187.4191.8
05/23/2022192193.6186.2188.3
05/24/2022187.8194.2187.65192.4
05/25/2022193.9197.95191.7193.35
05/26/2022193.7197.35193.35194.45
05/27/2022195.95200.3193.7193.95
05/30/2022200203196.75197
05/31/2022198.3201.8186.7188.3
06/01/2022189.1193.85188.15192.15
06/02/2022192.5198.55188.6197.95
06/03/2022200.5209.4200208.5
06/06/2022209.1209.2200.7206.3
06/07/2022205.6213.8205.6212.1
06/08/2022212.4216.7212.4216.7
06/09/2022215215.9207.4207.9
06/10/2022206.5207201.6203
06/13/2022208.2215.6198.75203
06/14/2022206209.8204.5206.7
06/15/2022208.6211.9204.5210.2
06/16/2022209.3210.6204.1205.9
06/17/2022206.2214.4202211.3
06/20/2022213.2218211.7218
06/21/2022218.9224.2217.3224
06/22/2022223223.9213.5217.6
06/23/2022213.8213.8204205.4
06/24/2022205.1208.9202.8206.4
06/27/2022205.1215.4205.1214.8
06/28/2022215.8223.9215.8222.2
06/29/2022219.9227.6218.2222.9
06/30/2022222.1227.9219.1220.3
07/01/2022221.8221.8211.5212.6
07/04/2022213.2215.3205.9210.1
07/05/2022209.1210179.8188.25
07/06/2022186.85195.55183.6186.6
07/07/2022187.2194.5187.2194.5
07/08/2022195197.7189.9195
07/11/2022191193.45186.7189.3
07/12/2022188195.65186.8190.95
07/13/2022189.85190.25181.75186.5
07/14/2022186.5188.45177.75179.45
07/15/2022180.4188.8178.55187
07/18/2022189193.7187.7189.4
07/19/2022187.6194.3186.35192.6
07/20/2022193.5194.1187.75189.1
07/21/2022188188178.75180.55
07/22/2022180.1182.45179.25181.5
07/25/2022180.2180.55171.45179.5
07/26/2022180182.55176.9178
07/27/2022178184.35168.2183.6
07/28/2022183.95185.85180.05183.75
07/29/2022184185.3177.45178.85
08/01/2022181.25190.1180.55187.7
08/02/2022186.8197.1186.6193.35
08/03/2022192.85198.5190.45195.5
08/04/2022195.8198.05187.45189.15
08/05/2022180.55185.45165.25166.85
08/08/2022170.4173.7164.4167.9
08/09/2022167.05167.4159.8164.9
08/10/2022163.6166.95162.9163.3
08/11/2022164.4167.4160.7167.4
08/12/2022167.55168.5165.15167.05
08/15/2022167.5169.95166.25169.95
08/16/2022170178.45170176.25
08/17/2022176.05176.65172.1174.5
08/18/2022174.05175.95170.25170.85
08/19/2022170.45170.6166.9168.15
08/22/2022167.15169.3162.7163.7
08/23/2022163.55165.8163.2164.9
08/24/2022164166.1162.45162.6
08/25/2022163.3166.6163.25164.6
08/26/2022164.95171.95164.5166.85
08/29/2022165165.75160.2162.75
08/30/2022162.15162.15158.9160.5
08/31/2022160.45161.25156.25158.4
09/01/2022156.85157.05148.75149.2
09/02/2022148.5152.55146.2151.9
09/05/2022147157.4146.15156.6
09/06/2022156.05159.35154.2156.4
09/07/2022154.95156.9152.85152.85
09/08/2022153.3155.65152.1154.2
09/09/2022154.35157.9154.3154.35
09/12/2022155.2159.25155.15157.55
09/13/2022157.5159.3152.45152.45
09/14/2022151.9153.95147.1147.6
09/15/2022147.95151.45144.05144.7
09/16/2022143.15147.6140.45144.4
09/19/2022145.15151.95145.1149.7
09/20/2022150.1150.6143.85150.4
09/21/2022154168.5153.45164.45
09/22/2022163164.25157.3161.5
09/23/2022162.1163.1153.55155
09/26/2022153.6163152.45161.95
09/27/2022161.9164.1158.35159.5
09/28/2022156.6161.55155.8160.35
09/29/2022161165.2159.75162.1
09/30/2022163.85165.7157158.2
10/03/2022158.8161.5155.85161.5
10/04/2022156.6158.9149.85154.3
10/05/2022154157.2150.8153.3
10/06/2022154156.7151151
10/07/2022150.8156.35150.5154.55
10/10/2022153.8157.95147.1147.5
10/11/2022146.35149.25144.85147.7
10/12/2022148151.6147.05148.1
10/13/2022148152142.65150.65
10/14/2022152.6155.3143.55145.55
10/17/2022146.55152.8146.2152.05
10/18/2022153.35155.35150.7152.95
10/19/2022152.9155.45150.05150.35
10/20/2022150.25160.9150.25158.95
10/21/2022158.4161.35150.85156.75
10/24/2022158159.8154.55159.45
10/25/2022159.4165.25158.75165.25
10/26/2022165.5171.5163.3169.25
10/27/2022169.3170.5165.05169.6
10/28/2022168.2170.95165.7169.05
10/31/2022169.45169.45163.9164.5
11/01/2022167.2168.2165.15165.5
11/02/2022166.15167163.6165
11/03/2022163.9166160.75162.8
11/04/2022163.5164.8153.05154.2
11/07/2022156.6161.3154.75157.8
11/08/2022157161155.5157.25
11/09/2022158.7163.5158.25160.05
11/10/2022156.5171.65153.25167.1
11/11/2022168.75170.5158.15165.1
11/14/2022165.45179.65165.35176.2
11/15/2022175.6183.8175.6180.1
11/16/2022182.5189.65179.25180.4
11/17/2022181181171.6175.7
11/18/2022176.55181.2176180.55
11/21/2022183.9188.7182.75186.25
11/22/2022187.8199.35187.75199.35
11/23/2022198.75199192.1193.75
11/24/2022192.3196.1190.25195.65
11/25/2022195.65197.9193.7196.85
11/28/2022196.55196.6190.85192.25
11/29/2022192.9194.4190.5193.45
11/30/2022187.85195.2186.65194.4
12/01/2022194.55194.55186.95191.3
12/02/2022191.8197.15191.75196
12/05/2022194.7195.85191.55192.4
12/06/2022193.1197.4192.3194.6
12/07/2022194.75196.5191.4192.5
12/08/2022193198.8192.65197.1
12/09/2022197.15199.05194.95196.55
12/12/2022196202.7196198.9
12/13/2022198.6200.4193.4196.8
12/14/2022197199.6195.05197.65
12/15/2022198.9200.7196.65199.5
12/16/2022199.5201.7198.65201.4
12/19/2022193.5198.6184.75185.75
12/20/2022178.55181.7173.6180.6
12/21/2022181.4187.6179.25186.8
12/22/2022188194.9188191.2
12/23/2022190.2191.4186.55186.75
12/27/2022187.95193.9187.95190.2
12/28/2022190.6194.8190.4193.25
12/29/2022192.4193.65191193.5
12/30/2022191.95192.95186.05186.05