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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 491.9217
CLOSE 492.1878

Low

LOW 289.3

High

HIGH 663.8
DATEOPENHIGHLOWCLOSE
01/02/2024289.7300.1289.3299.2
01/03/2024299300.2295.3297
01/04/2024297305.3296.9305.1
01/05/2024304.9306.4302.7305.1
01/08/2024305.5307.8304.6307.4
01/09/2024309311.9298.3305.1
01/10/2024306.1310.7305306
01/11/2024308.1310.8306.2308.2
01/12/2024311316.3310.7315.8
01/15/2024318.6318.9314.6315.6
01/16/2024315.8324.1314320.4
01/17/2024320327320325.8
01/18/2024328.3336.7324.3334.2
01/19/2024336.6337.9329.6330.3
01/22/2024331336327.2333.8
01/23/2024335.1336.1323.7325.1
01/24/2024327.1332.8325.4331.7
01/25/2024332.3332.7327.5327.8
01/26/2024325.2326.8313.4317
01/29/2024320326.7320326.6
01/30/2024327.4329.4323.7324.9
01/31/2024325.5327.6322.9324.8
02/01/2024324.2329.9323328.5
02/02/2024329.6331.8326.5328.2
02/05/2024329.3333324327.5
02/06/2024329.8335.2328.3333.5
02/07/2024333.9335.9332.8333.8
02/08/2024333.8335329.8332.1
02/09/2024332.2338332.2336.6
02/12/2024342.3349.9341.2348.9
02/13/2024365366.3357.2365
02/14/2024368373.5364.4364.4
02/15/2024372377.9370377.2
02/16/2024384389.3378.1388.2
02/19/2024403.4404.1391.3404.1
02/20/2024404.9406.3394.6401.9
02/21/2024402.5403.1391.3400
02/22/2024398.6404.5398.6401.7
02/23/2024402.2414.4402.2410.3
02/26/2024413423.2412.4421.8
02/27/2024427.6428395.3414.8
02/28/2024414.4422.5412.1421.4
02/29/2024421.5426.7421.1424
03/01/2024427434.8426.3429.1
03/04/2024436.1436.5420.3430
03/05/2024430439.3430434.5
03/06/2024440.1441.1428.4432.3
03/07/2024432.4439.4429436.5
03/08/2024437.3437.5416.9421.8
03/11/2024406.7421.3402415.5
03/12/2024419420.5409.9418.3
03/13/2024421.4423.2411.9421.3
03/14/2024428.7447.9428443.6
03/15/2024444.3459.1441.5456.9
03/18/2024466477.1459.7477.1
03/19/2024480.5489.4471.4487.8
03/20/2024481481.4463.8477.6
03/21/2024481492.8480.6491.8
03/22/2024493.7505.4491.6500.4
03/25/2024506.8520.4500.8507.2
03/26/2024507.8521507.6521
03/27/2024522.2523.8510.2511.6
03/28/2024514.4522.2512521
04/02/2024523.6535.6517.2527.6
04/03/2024532535522.6533.6
04/04/2024535538.6527537
04/05/2024535537.8525.4536.8
04/08/2024536.2560.6534.4560.6
04/09/2024566.4571.8492.5522
04/10/2024528538.8513.8523
04/11/2024525.4536524.2532.8
04/12/2024537.6548.2533.2543.2
04/15/2024549.8557.8539551.8
04/16/2024544.2548.6533.6543.4
04/17/2024540540.6512531.8
04/18/2024529.8529.8495.8510.4
04/19/2024508.2511.6500504
04/22/2024510.2513.6499.7509.8
04/23/2024509519.4507514.6
04/24/2024516.4524.8511.2520.6
04/25/2024519.6519.8498.7513
04/26/2024513524.4507.8524.4
04/29/2024524.2530.6521.2525
04/30/2024523525.4513.6517.2
05/02/2024516.4518.2505.6512.4
05/03/2024513.8536.6511536.6
05/06/2024537546.8536.4546.4
05/07/2024549550.6523.2528.8
05/08/2024533540.8532.2534.8
05/09/2024533.8542533541.8
05/10/2024542544.2534.2535.8
05/13/2024543544.2527.8536.2
05/14/2024518523504521.6
05/15/2024518522.8507.8515.4
05/16/2024519.4523.8511.8513.4
05/17/2024511515.8505.2512
05/20/2024514.2531.2513.6531.2
05/21/2024529.6535.4520.6527
05/22/2024527530.2521.2522
05/23/2024523536.2523534
05/24/2024530.8532.6526.8530.8
05/27/2024533.6537.6531.2532.2
05/28/2024534.8538.8522.2523.6
05/29/2024526528510.4515
05/30/2024510.6519.6510516.6
05/31/2024517.2530.8517527.8
06/03/2024531.4537.4529.2535
06/04/2024534534.2517517
06/05/2024522527.4519.8523.6
06/06/2024525.8531521.6523.8
06/07/2024524.4533.2520.2532.8
06/10/2024530532527.6531.4
06/11/2024532.4533.8510.8517.4
06/12/2024520520.8501.6513.6
06/13/2024515.2520506506
06/14/2024505.6510.6460.1479.2
06/17/2024484.8489.3476.9486
06/18/2024491.5499.2489.7490.8
06/19/2024493493486.9487.9
06/20/2024485.4496.8481.5496.3
06/21/2024505.2510.2491491
06/24/2024493.6504.6489.4500.4
06/25/2024496.5499.3488.2495
06/26/2024494.5497.4484.2490.1
06/27/2024489.8494471.4475.8
06/28/2024475.5482.5464.5475.7
07/01/2024477.1486.9471.7483.4
07/02/2024483.5489.5475.9481.8
07/03/2024490.1505.6489.3505
07/04/2024512.6518.4511.4515.2
07/05/2024510.2515.8490.3490.6
07/08/2024493.5511.6492.3497
07/09/2024498507.2495500.8
07/10/2024500.8503.6492.4501.2
07/11/2024503515494.5510.6
07/12/2024511.4513.8506.2509
07/15/2024511.2520.6510.4515.4
07/16/2024514.8514.8506513.4
07/17/2024510511483.7483.7
07/18/2024490.7501.2487493
07/19/2024495495.4488.2490.2
07/22/2024489.7497.7488493.7
07/23/2024493.7495.4488.2493.8
07/24/2024492.7510.8490.8496
07/25/2024494.1495.1468.8471.4
07/26/2024471.5490.3471.5489.3
07/29/2024494.8500.8491.8493.3
07/30/2024492499.9490.1498.5
07/31/2024501.6505.2491.6503.8
08/01/2024505509.8496.2496.5
08/02/2024490.8491.4475.5480.1
08/05/2024451481437.5480.3
08/06/2024488.2493.5483.5489.8
08/07/2024494.2498.9490.9494.6
08/08/2024493.2511.6491.7511.6
08/09/2024515538.4514.6538.4
08/12/2024542549.8538.2546
08/13/2024549550538.4547.6
08/14/2024550558.6549.6558
08/15/2024562565.6554.8563.2
08/16/2024566569560.2562.2
08/19/2024540.2554.6533.8551.2
08/20/2024551.4554.6534534.6
08/21/2024537.8538.6530.4536.8
08/22/2024536.8539532.6533.6
08/23/2024534.6535.4528535.4
08/26/2024534.8536.2529.2535
08/27/2024535.4537.6529.4535.6
08/28/2024537.8546.2536.4543.4
08/29/2024544547539542.6
08/30/2024540.2545.8539.8542
09/02/2024543.2543.2521.2527.4
09/03/2024526.2531.4516.2520
09/04/2024508528.2505.2523.4
09/05/2024522523.8507.8515.2
09/06/2024513.4516.8501.2502
09/09/2024504.2510.6499.2507
09/10/2024508.2511.8503511
09/11/2024512.2513.6504.8510.2
09/12/2024515.6521.8511521.8
09/13/2024520.2522.4512.4521
09/16/2024518522.2516.2518.2
09/17/2024520.6520.8481.7483.2
09/18/2024485491.5477.2481.3
09/19/2024486.9496.8482493.6
09/20/2024496496.4486487.7
09/23/2024491491481.7488.8
09/24/2024489491.5478.6486.7
09/25/2024483.3493.7480.7492.2
09/26/2024492.6493.6480.4484.3
09/27/2024483.4487.3480.9482.3
09/30/2024482486.4472.3486.4
10/01/2024485.6514484.2511
10/02/2024514527511.4516.8
10/03/2024518.8525.8508.4516.8
10/04/2024516520.4513520
10/07/2024519522.4495.1506.2
10/08/2024506.8508.6501.4502.4
10/09/2024503504491.3499.4
10/10/2024496.3505.6478.7481
10/11/2024477.7479.7466.1473.5
10/14/2024478486.8477.3483.9
10/15/2024485.5491475.7483
10/16/2024483.9488.3479481.2
10/17/2024481.9490.7480.6486.3
10/18/2024484489.3483488.1
10/21/2024487.2493.8487490.4
10/22/2024491.9498484.3494.1
10/23/2024494.1495.7487.5492.1
10/24/2024493.7507.2491.6503.4
10/25/2024501.6502.8485.2485.8
10/28/2024486490.5478490.5
10/29/2024490.6496.6488.7488.7
10/30/2024490.5491.6478.3485.7
10/31/2024481.4482.8465.1473.2
11/01/2024473.5481.5473.5478
11/04/2024476.5478.4463.8468.3
11/05/2024466.4481464.7480.3
11/06/2024478.8502.8466.7495.8
11/07/2024506.8545.2491.6541.8
11/08/2024542546527.2546
11/11/2024550568.6546.6565
11/12/2024565580.6558.4574
11/13/2024575578555.2572.8
11/14/2024571571.6562.2566.4
11/15/2024566.6587.6565.6575.8
11/18/2024585.4587.4580.2582.4
11/19/2024585610582.2604.8
11/20/2024608.8609.4586.6596.4
11/21/2024609611.8598606
11/22/2024608619605.4619
11/25/2024625626.8605.4609
11/26/2024612.8622611.2617.8
11/27/2024612.8620612.2616
11/28/2024618620.6614.4620.4
11/29/2024620.8624.6618.8622.4
12/02/2024628.4633.2621.8628.2
12/03/2024629.6636.2627.8634.8
12/04/2024643.2653641.4652
12/05/2024653.4663.8651658.2
12/06/2024658.4661.6649.6651.8
12/09/2024640642609.4613
12/10/2024611615593605.4
12/11/2024611620608618.8
12/12/2024627.2634.2623.6626.8
12/13/2024627.8632.4615616
12/16/2024624.2632.6621.6623.8
12/17/2024621629.4607612.8
12/18/2024610.2617.4606613.2
12/19/2024609.8620.2605.4620.2
12/20/2024614.8617.6601.2611.6
12/23/2024619.4636.6617.4619.6
12/27/2024622.4624.6616.2617.8
12/30/2024619619.2613.8614.6