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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 254.9208
CLOSE 254.8947
Low
LOW 186.5
High
HIGH 295.1
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2023 | 186.6 | 197.3 | 186.5 | 196.95 |
| 01/03/2023 | 195.55 | 200.7 | 195.45 | 200.5 |
| 01/04/2023 | 198.7 | 200.8 | 194.2 | 199 |
| 01/05/2023 | 198.05 | 203.7 | 198 | 202.1 |
| 01/06/2023 | 204.7 | 211.4 | 203.1 | 209.4 |
| 01/09/2023 | 208.1 | 213.4 | 205.5 | 213 |
| 01/10/2023 | 212.7 | 217.9 | 209.9 | 211.6 |
| 01/11/2023 | 212.6 | 215 | 207.6 | 208.2 |
| 01/12/2023 | 209.3 | 213.1 | 208.7 | 213 |
| 01/13/2023 | 213.4 | 216.1 | 210 | 210.1 |
| 01/16/2023 | 212 | 217.9 | 212 | 215.9 |
| 01/17/2023 | 216.2 | 222.9 | 216.2 | 221.3 |
| 01/18/2023 | 223.1 | 225 | 219.5 | 220.9 |
| 01/19/2023 | 220 | 225.2 | 219.3 | 223.2 |
| 01/20/2023 | 220.6 | 225.6 | 219.2 | 224 |
| 01/23/2023 | 224.7 | 227.3 | 221.2 | 222.4 |
| 01/24/2023 | 224 | 226.7 | 219.3 | 223.1 |
| 01/25/2023 | 229 | 232 | 220.6 | 220.9 |
| 01/26/2023 | 223 | 231.4 | 222.9 | 227.5 |
| 01/27/2023 | 229 | 230.5 | 225.6 | 228.2 |
| 01/30/2023 | 226.5 | 227.6 | 221.3 | 227.2 |
| 01/31/2023 | 218.8 | 218.8 | 209.1 | 214 |
| 02/01/2023 | 215.9 | 220 | 214.6 | 219.4 |
| 02/02/2023 | 220.1 | 226 | 219.8 | 226 |
| 02/03/2023 | 226 | 227.7 | 222.9 | 227.5 |
| 02/06/2023 | 225.9 | 226.5 | 222.4 | 226.5 |
| 02/07/2023 | 226.1 | 226.8 | 223.6 | 225.7 |
| 02/08/2023 | 226.1 | 227.5 | 222.8 | 225.6 |
| 02/09/2023 | 226.6 | 229.3 | 225.8 | 225.8 |
| 02/10/2023 | 227.8 | 231.8 | 226.6 | 231.7 |
| 02/13/2023 | 232.6 | 238.9 | 231.9 | 234.6 |
| 02/14/2023 | 236.5 | 238.3 | 234.4 | 236.7 |
| 02/15/2023 | 237.5 | 240.9 | 237.3 | 240.7 |
| 02/16/2023 | 242.2 | 248.1 | 240.1 | 248.1 |
| 02/17/2023 | 247.9 | 249.6 | 244.9 | 249.6 |
| 02/20/2023 | 254.3 | 256.4 | 248.4 | 249 |
| 02/21/2023 | 249 | 257.6 | 249 | 257.2 |
| 02/22/2023 | 257 | 257 | 243.4 | 246.7 |
| 02/23/2023 | 248.6 | 250.7 | 240.8 | 245.4 |
| 02/24/2023 | 245.5 | 249.6 | 244.3 | 244.9 |
| 02/27/2023 | 246 | 247.9 | 243.7 | 243.9 |
| 02/28/2023 | 243.4 | 244.7 | 237.3 | 240.6 |
| 03/01/2023 | 241.1 | 247.9 | 241.1 | 246.2 |
| 03/02/2023 | 246.1 | 247 | 243.8 | 246.5 |
| 03/03/2023 | 246.9 | 249.9 | 246.6 | 248.6 |
| 03/06/2023 | 253 | 257.2 | 251.5 | 257.2 |
| 03/07/2023 | 257.2 | 260.2 | 255.6 | 255.6 |
| 03/08/2023 | 256.5 | 262.2 | 252.1 | 258 |
| 03/09/2023 | 258.7 | 259.4 | 254.8 | 257 |
| 03/10/2023 | 255.9 | 256.3 | 251.9 | 253.3 |
| 03/13/2023 | 255 | 256.4 | 242.6 | 246.3 |
| 03/14/2023 | 247.5 | 258.8 | 245.9 | 257.7 |
| 03/15/2023 | 257.7 | 257.8 | 243.1 | 244.7 |
| 03/16/2023 | 250.2 | 251 | 230.2 | 247 |
| 03/17/2023 | 250 | 250.5 | 235.9 | 237.1 |
| 03/20/2023 | 238 | 250.3 | 234.4 | 249.9 |
| 03/21/2023 | 254.7 | 260.9 | 252.2 | 257.1 |
| 03/22/2023 | 257.9 | 258.2 | 254.1 | 255.9 |
| 03/23/2023 | 255.6 | 262.5 | 254.8 | 261.1 |
| 03/24/2023 | 261.1 | 263.2 | 258.1 | 263 |
| 03/27/2023 | 265.6 | 272.7 | 264.6 | 271.6 |
| 03/28/2023 | 274.3 | 276.1 | 272.7 | 273.4 |
| 03/29/2023 | 275.5 | 275.8 | 267.4 | 272.4 |
| 03/30/2023 | 274 | 274.5 | 268.4 | 271.7 |
| 03/31/2023 | 272.2 | 277 | 271.8 | 273.6 |
| 04/03/2023 | 275 | 278.9 | 273.7 | 275.7 |
| 04/04/2023 | 277.6 | 281.3 | 276.7 | 278 |
| 04/05/2023 | 276 | 277.5 | 256.8 | 258.2 |
| 04/06/2023 | 260.6 | 264.5 | 256.6 | 259.3 |
| 04/11/2023 | 262.2 | 264.7 | 259.9 | 259.9 |
| 04/12/2023 | 259.9 | 264.5 | 259.2 | 263.1 |
| 04/13/2023 | 262.2 | 268.2 | 262.2 | 265.4 |
| 04/14/2023 | 266.8 | 267.9 | 264.9 | 267.2 |
| 04/17/2023 | 267.2 | 270.4 | 265.3 | 267 |
| 04/18/2023 | 268.1 | 271.4 | 267.2 | 269.9 |
| 04/19/2023 | 269.2 | 272.8 | 268.5 | 270.2 |
| 04/20/2023 | 269.8 | 272 | 268.4 | 270.4 |
| 04/21/2023 | 270.4 | 274.2 | 269.6 | 270.7 |
| 04/24/2023 | 272.7 | 276.3 | 271.1 | 273.9 |
| 04/25/2023 | 273.5 | 277.7 | 273.3 | 277.1 |
| 04/26/2023 | 277 | 277 | 262 | 262.8 |
| 04/27/2023 | 265.3 | 271.2 | 261.6 | 267.4 |
| 04/28/2023 | 270 | 274 | 259.3 | 265.5 |
| 05/02/2023 | 266.4 | 270.7 | 262.3 | 265.6 |
| 05/03/2023 | 266 | 268.7 | 265.3 | 268.4 |
| 05/04/2023 | 262.2 | 268.7 | 258.2 | 261.7 |
| 05/05/2023 | 264.6 | 266.4 | 259.4 | 266.4 |
| 05/08/2023 | 266.4 | 267.8 | 265 | 265 |
| 05/09/2023 | 266.6 | 266.7 | 261.1 | 263.5 |
| 05/10/2023 | 260.4 | 265.3 | 260.1 | 263.4 |
| 05/11/2023 | 263.3 | 264.9 | 257.1 | 259.3 |
| 05/12/2023 | 260 | 269.7 | 259.8 | 266.8 |
| 05/15/2023 | 269 | 272.7 | 266.4 | 267.1 |
| 05/16/2023 | 267.5 | 269.4 | 262.7 | 264.9 |
| 05/17/2023 | 264 | 265.4 | 261.7 | 261.7 |
| 05/18/2023 | 262.9 | 266.3 | 261.5 | 263.2 |
| 05/19/2023 | 263.5 | 264.1 | 261.1 | 261.6 |
| 05/22/2023 | 262.9 | 264.4 | 260.6 | 263.2 |
| 05/23/2023 | 261 | 261.5 | 247.8 | 253.4 |
| 05/24/2023 | 248 | 249.8 | 239.3 | 248.8 |
| 05/25/2023 | 251 | 252.7 | 247.3 | 247.7 |
| 05/26/2023 | 247.2 | 247.7 | 241.8 | 247.5 |
| 05/29/2023 | 247.6 | 248.2 | 246 | 247.6 |
| 05/30/2023 | 249.5 | 249.5 | 243.8 | 245.2 |
| 05/31/2023 | 243 | 243.3 | 233.7 | 236.4 |
| 06/01/2023 | 238.4 | 241 | 236.1 | 239 |
| 06/02/2023 | 241 | 242.2 | 236.9 | 240.1 |
| 06/05/2023 | 241.6 | 242.8 | 235.8 | 236.4 |
| 06/06/2023 | 235.5 | 236.7 | 234.1 | 235.2 |
| 06/07/2023 | 236.4 | 238.2 | 234.7 | 236.5 |
| 06/08/2023 | 236 | 237.8 | 232.8 | 236.4 |
| 06/09/2023 | 236.6 | 243.9 | 236.6 | 240.5 |
| 06/12/2023 | 245.1 | 250.2 | 245 | 249.1 |
| 06/13/2023 | 250 | 251.3 | 246.1 | 247.9 |
| 06/14/2023 | 248.4 | 248.7 | 245.1 | 245.3 |
| 06/15/2023 | 244.1 | 248.2 | 243 | 247.7 |
| 06/16/2023 | 253.5 | 261.2 | 253.5 | 259.9 |
| 06/19/2023 | 260 | 264.8 | 259.4 | 260.1 |
| 06/20/2023 | 259 | 261.9 | 256.1 | 258.2 |
| 06/21/2023 | 257.9 | 261.4 | 257 | 258.7 |
| 06/22/2023 | 257.1 | 258.5 | 252.2 | 256.5 |
| 06/23/2023 | 256.3 | 256.3 | 251.5 | 255.9 |
| 06/26/2023 | 254.5 | 254.5 | 237.7 | 245.2 |
| 06/27/2023 | 246.6 | 247.9 | 240.1 | 242.8 |
| 06/28/2023 | 245.1 | 249.7 | 245.1 | 249.1 |
| 06/29/2023 | 248.3 | 250.6 | 248.2 | 249.9 |
| 06/30/2023 | 250.9 | 251.7 | 247.7 | 250.8 |
| 07/03/2023 | 252.3 | 256.2 | 251.3 | 251.9 |
| 07/04/2023 | 255 | 256.3 | 251.5 | 252.3 |
| 07/05/2023 | 250.2 | 252.4 | 247.6 | 249.2 |
| 07/06/2023 | 248.2 | 248.2 | 240.8 | 241.4 |
| 07/07/2023 | 241 | 244.3 | 238.6 | 242.2 |
| 07/10/2023 | 242.1 | 249.8 | 240.1 | 249.3 |
| 07/11/2023 | 252.8 | 254.4 | 249.8 | 250.7 |
| 07/12/2023 | 251 | 253.1 | 249.3 | 252.3 |
| 07/13/2023 | 252.4 | 255 | 245.5 | 254 |
| 07/14/2023 | 253 | 255.6 | 252.4 | 252.9 |
| 07/17/2023 | 252.5 | 254.7 | 251.6 | 253.4 |
| 07/18/2023 | 253.4 | 259.4 | 252.4 | 258.8 |
| 07/19/2023 | 259.7 | 260.3 | 254.8 | 256.9 |
| 07/20/2023 | 256.4 | 257.9 | 254.5 | 257.4 |
| 07/21/2023 | 257 | 257.3 | 254.9 | 255.8 |
| 07/24/2023 | 255 | 255.2 | 249.7 | 255.1 |
| 07/25/2023 | 256 | 256 | 250.4 | 253.3 |
| 07/26/2023 | 253 | 254.6 | 250.2 | 252.9 |
| 07/27/2023 | 248 | 254.8 | 244.8 | 253.9 |
| 07/28/2023 | 252.8 | 255.3 | 251.1 | 253.1 |
| 07/31/2023 | 253.7 | 259.5 | 252.9 | 257.4 |
| 08/01/2023 | 257 | 264.1 | 256.5 | 262.5 |
| 08/02/2023 | 260 | 264.7 | 258.5 | 263.9 |
| 08/03/2023 | 262 | 262 | 255.6 | 259 |
| 08/04/2023 | 259 | 264.9 | 258.6 | 264.9 |
| 08/07/2023 | 264.9 | 270.3 | 264.3 | 270.1 |
| 08/08/2023 | 269 | 270.4 | 266.2 | 268.4 |
| 08/09/2023 | 270 | 271.1 | 266 | 266.8 |
| 08/10/2023 | 268.2 | 268.5 | 256.2 | 265.5 |
| 08/11/2023 | 265.7 | 266.7 | 259.2 | 260.1 |
| 08/14/2023 | 260.5 | 264.8 | 258.9 | 264.8 |
| 08/15/2023 | 264.7 | 265.3 | 259.6 | 259.8 |
| 08/16/2023 | 258.9 | 259 | 249.9 | 249.9 |
| 08/17/2023 | 247.7 | 250 | 243.6 | 247.4 |
| 08/18/2023 | 246.6 | 250.7 | 244.6 | 249.4 |
| 08/21/2023 | 250.3 | 252.6 | 247.9 | 249 |
| 08/22/2023 | 249.8 | 250.2 | 244.6 | 245.7 |
| 08/23/2023 | 246.1 | 249.9 | 245.6 | 248.6 |
| 08/24/2023 | 249.9 | 251.2 | 245.3 | 245.3 |
| 08/25/2023 | 243.8 | 245.8 | 242.6 | 243.3 |
| 08/28/2023 | 245.8 | 248.8 | 245.6 | 248.8 |
| 08/29/2023 | 249.6 | 249.9 | 246.8 | 249.9 |
| 08/30/2023 | 250 | 250.2 | 246.5 | 248.1 |
| 08/31/2023 | 248.9 | 253.4 | 248.7 | 251.3 |
| 09/01/2023 | 251.5 | 252.6 | 248.2 | 248.2 |
| 09/04/2023 | 249.4 | 250.6 | 247 | 247.6 |
| 09/05/2023 | 246.9 | 250.1 | 246.4 | 248.9 |
| 09/06/2023 | 248 | 249.1 | 244.8 | 246.7 |
| 09/07/2023 | 245.8 | 248.6 | 242.4 | 244.7 |
| 09/08/2023 | 245.5 | 245.7 | 241.2 | 244.6 |
| 09/11/2023 | 246 | 252.3 | 244.9 | 251.8 |
| 09/12/2023 | 252.4 | 255.9 | 251.1 | 255 |
| 09/13/2023 | 254.7 | 255.9 | 251.9 | 254.1 |
| 09/14/2023 | 254.6 | 257.2 | 253.7 | 256.8 |
| 09/15/2023 | 258.1 | 263.4 | 257.9 | 260.5 |
| 09/18/2023 | 260.8 | 265 | 260.2 | 265 |
| 09/19/2023 | 264.8 | 267.1 | 259.7 | 260.7 |
| 09/20/2023 | 260.4 | 260.8 | 256.3 | 258.2 |
| 09/21/2023 | 256 | 258.3 | 250.2 | 250.9 |
| 09/22/2023 | 250.1 | 252 | 245.5 | 250.4 |
| 09/25/2023 | 250.1 | 251.5 | 247.2 | 248.8 |
| 09/26/2023 | 249 | 251.6 | 245.8 | 250.8 |
| 09/27/2023 | 249.4 | 250.2 | 245.9 | 248.4 |
| 09/28/2023 | 249.5 | 251.9 | 248 | 251.7 |
| 09/29/2023 | 251.6 | 251.9 | 243.4 | 243.9 |
| 10/02/2023 | 244.4 | 246.8 | 237.7 | 239.5 |
| 10/03/2023 | 239.1 | 239.6 | 236.1 | 237.2 |
| 10/04/2023 | 235.5 | 237.7 | 226.5 | 233 |
| 10/05/2023 | 233.7 | 237.5 | 232.8 | 234.4 |
| 10/06/2023 | 234.8 | 235.2 | 230.2 | 233.8 |
| 10/09/2023 | 245 | 250.5 | 241.6 | 250.5 |
| 10/10/2023 | 251.5 | 256 | 251.2 | 254.6 |
| 10/11/2023 | 255.8 | 262.6 | 255.7 | 261.5 |
| 10/12/2023 | 263 | 269.4 | 262.9 | 268.6 |
| 10/13/2023 | 267.5 | 272.8 | 267.5 | 269.1 |
| 10/16/2023 | 268.3 | 275.4 | 267.3 | 269.6 |
| 10/17/2023 | 269 | 272.2 | 265.2 | 268 |
| 10/18/2023 | 267.3 | 268.6 | 265.4 | 267.1 |
| 10/19/2023 | 265 | 265 | 253.3 | 258.3 |
| 10/20/2023 | 256.2 | 261.8 | 255.1 | 259.9 |
| 10/23/2023 | 258.8 | 260.2 | 255.1 | 258.9 |
| 10/24/2023 | 258.4 | 267.2 | 257.9 | 267 |
| 10/25/2023 | 267.3 | 268.8 | 263.8 | 266.7 |
| 10/26/2023 | 272 | 278.4 | 267.2 | 271 |
| 10/27/2023 | 271.7 | 273.8 | 264.3 | 266.1 |
| 10/30/2023 | 267.7 | 272.7 | 266.9 | 270.1 |
| 10/31/2023 | 270.9 | 271.8 | 266.7 | 270.4 |
| 11/01/2023 | 270.9 | 277.1 | 269.7 | 276.5 |
| 11/02/2023 | 277.4 | 277.4 | 270.7 | 271.5 |
| 11/03/2023 | 272 | 276.1 | 265.8 | 270.4 |
| 11/06/2023 | 270.7 | 274 | 269.9 | 272.4 |
| 11/07/2023 | 271.8 | 273 | 269.7 | 271.9 |
| 11/08/2023 | 270.5 | 276.7 | 270 | 274.5 |
| 11/09/2023 | 276.8 | 280.9 | 267.2 | 272 |
| 11/10/2023 | 272.5 | 276.4 | 270 | 273.6 |
| 11/13/2023 | 276.3 | 282.5 | 276.3 | 282.5 |
| 11/14/2023 | 283 | 284.5 | 276.6 | 278.7 |
| 11/15/2023 | 277.1 | 282.1 | 274.6 | 280.3 |
| 11/16/2023 | 280.9 | 281.9 | 276.8 | 276.8 |
| 11/17/2023 | 278.2 | 283.1 | 277.6 | 279.1 |
| 11/20/2023 | 280.6 | 283.1 | 278 | 278.8 |
| 11/21/2023 | 279.5 | 295 | 278.9 | 289.1 |
| 11/22/2023 | 294 | 295.1 | 289 | 289 |
| 11/23/2023 | 283 | 286.7 | 277.2 | 283.5 |
| 11/24/2023 | 285.2 | 287.8 | 283 | 283.4 |
| 11/27/2023 | 282.8 | 283 | 272.5 | 274 |
| 11/28/2023 | 274.8 | 277.7 | 272.6 | 274.1 |
| 11/29/2023 | 274.7 | 276.6 | 273 | 275.2 |
| 11/30/2023 | 276.7 | 278.6 | 275.4 | 276 |
| 12/01/2023 | 277.7 | 281.7 | 277.4 | 281.7 |
| 12/04/2023 | 286.5 | 291 | 281.7 | 283.4 |
| 12/05/2023 | 283.8 | 286.7 | 278.5 | 283.5 |
| 12/06/2023 | 283.6 | 285.1 | 281.6 | 282.5 |
| 12/07/2023 | 282.5 | 283.1 | 277.7 | 278 |
| 12/08/2023 | 278.5 | 284.7 | 278 | 284.7 |
| 12/11/2023 | 284.6 | 285.9 | 279.8 | 283.9 |
| 12/12/2023 | 284 | 286.8 | 281.5 | 286.8 |
| 12/13/2023 | 287.1 | 290.6 | 286.7 | 289.8 |
| 12/14/2023 | 290.3 | 290.9 | 284.3 | 285.8 |
| 12/15/2023 | 287.3 | 287.7 | 284.2 | 285.6 |
| 12/18/2023 | 286.4 | 286.8 | 283.3 | 283.3 |
| 12/19/2023 | 283.2 | 285 | 280.3 | 285 |
| 12/20/2023 | 284.8 | 285.3 | 282 | 284.4 |
| 12/21/2023 | 283.6 | 286.2 | 282.8 | 286.2 |
| 12/22/2023 | 285.4 | 286.9 | 284.3 | 284.7 |
| 12/27/2023 | 284.9 | 288.5 | 283.8 | 286.9 |
| 12/28/2023 | 287.1 | 288.9 | 287.1 | 287.7 |
| 12/29/2023 | 287.6 | 288.5 | 286.4 | 287 |