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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,505.6818
CLOSE 1,504.9012

Low

LOW 593.2

High

HIGH 2,008
DATEOPENHIGHLOWCLOSE
01/02/2025614620.6598.2604
01/03/2025601.4615.6593.2615.6
01/06/2025614614.8599.2606.4
01/07/2025607619.8607617
01/08/2025621.8649.6621.2648.8
01/09/2025649.8652.6641.6649.2
01/10/2025649.4654.8643.2650
01/13/2025652.2653.6630644.8
01/14/2025646656.4645.2655
01/15/2025653659.6649.4656.4
01/16/2025662687.4658.6686
01/17/2025690698684694.4
01/20/2025698.8706.2690.8692.4
01/21/2025696.8705.4694705.4
01/22/2025710723.4707717.8
01/23/2025729.2735.4720.4733.6
01/24/2025739.4743.6726.2731.6
01/27/2025727.8730.4703723.2
01/28/2025723.8734.2716.8732.2
01/29/2025733.2742.4728.4742.4
01/30/2025744.2758.4741747
01/31/2025747.2760.2744755.4
02/03/2025750772747.6764
02/04/2025770.4774.8715.4758.2
02/05/2025754.4774.6743.6748.8
02/06/2025757759.8706.4706.4
02/07/2025719734713.4723.4
02/10/2025725.6731715.2731
02/11/2025732.2739.4722.8731.4
02/12/2025728.2729.2711728
02/13/2025695757.8688757
02/14/2025762.8832.2759.8817
02/17/2025900937.8859.4931.6
02/18/2025966.4968915.4928.8
02/19/2025940961.2930.2932.8
02/20/2025930931.4886889.6
02/21/2025902.6906.6880.8894.2
02/24/2025930951.4914.4951.4
02/25/2025976989.8938952.8
02/26/2025965971.6949.6970
02/27/2025971.61,002966.61,001
02/28/20251,0051,012.5983.81,006.5
03/03/20251,1501,1991,0771,144.5
03/04/20251,2001,2011,0851,122
03/05/20251,1711,202.51,1361,202.5
03/06/20251,214.51,218.51,1731,199
03/07/20251,197.51,199.51,1151,115
03/10/20251,1351,154.51,0711,119
03/11/20251,116.51,182.51,1131,154
03/12/20251,1851,279.51,138.51,265
03/13/20251,3201,337.51,252.51,288
03/14/20251,3101,3861,2921,369
03/17/20251,4001,406.51,329.51,368
03/18/20251,3681,445.51,3481,445.5
03/19/20251,461.51,4831,331.51,380
03/20/20251,3671,3911,2061,336
03/21/20251,3191,332.51,2451,305
03/24/20251,3201,367.51,3101,319.5
03/25/20251,3171,319.51,2881,319.5
03/26/20251,3311,369.51,317.51,353.5
03/27/20251,3351,361.51,3271,350
03/28/20251,3431,348.51,276.51,310
03/31/20251,2751,3271,2611,319
04/01/20251,3251,364.51,313.51,354
04/02/20251,3551,3681,294.51,297
04/03/20251,2711,358.51,2631,353
04/04/20251,352.51,4031,255.51,276
04/07/2025989.81,3009331,244
04/08/20251,2821,329.51,267.51,315.5
04/09/20251,2931,324.51,238.51,306.5
04/10/20251,4001,4171,3081,379.5
04/11/20251,3791,399.51,342.51,360.5
04/14/20251,3901,4401,3721,440
04/15/20251,4601,497.51,449.51,494
04/16/20251,4991,5001,4521,484.5
04/17/20251,4921,4941,442.51,464
04/22/20251,464.51,4671,3991,426
04/23/20251,430.51,4311,3221,383.5
04/24/20251,3571,3841,340.51,382.5
04/25/20251,3871,4141,360.51,386.5
04/28/20251,3861,3881,337.51,339.5
04/29/20251,376.51,453.51,3691,453.5
04/30/20251,4581,4991,454.51,499
05/02/20251,5051,577.51,504.51,576
05/05/20251,591.51,638.51,5891,627
05/06/20251,6531,6661,544.51,645
05/07/20251,6681,6721,6151,633.5
05/08/20251,6501,711.51,6351,701
05/09/20251,7421,7441,673.51,694
05/12/20251,6641,674.51,5581,594
05/13/20251,6161,630.51,584.51,608.5
05/14/20251,628.51,656.51,5581,592
05/15/20251,6151,696.51,601.51,682
05/16/20251,6861,7251,668.51,723
05/19/20251,7251,7531,7061,752.5
05/20/20251,7731,7961,7141,780
05/21/20251,780.51,8041,7761,795
05/22/20251,7961,801.51,7581,770
05/23/20251,7701,7891,7161,783.5
05/26/20251,8021,8421,8011,842
05/27/20251,8631,8921,8621,889
05/28/20251,9291,9361,8811,898
05/29/20251,9021,916.51,816.51,878.5
05/30/20251,8751,922.51,8671,885
06/02/20251,9201,9441,744.51,819
06/03/20251,8431,872.51,802.51,835
06/04/20251,8501,8501,790.51,833
06/05/20251,8201,916.51,8151,882
06/06/20251,8981,8981,7831,788
06/09/20251,7771,786.51,745.51,774.5
06/10/20251,7371,747.51,6551,671.5
06/11/20251,6801,732.51,6741,720
06/12/20251,7571,7601,683.51,748
06/13/20251,767.51,8051,732.51,795.5
06/16/20251,809.51,8291,744.51,760
06/17/20251,7421,7571,6901,728.5
06/18/20251,7271,7581,7251,741
06/19/20251,7411,7731,704.51,721
06/20/20251,7251,757.51,7181,757.5
06/23/20251,766.51,774.51,6531,740
06/24/20251,7051,737.51,6491,686
06/25/20251,693.51,7381,691.51,738
06/26/20251,7391,864.51,737.51,864.5
06/27/20251,855.51,8591,7511,751
06/30/20251,7801,7971,7601,797
07/01/20251,7951,7951,702.51,702.5
07/02/20251,704.51,7351,664.51,729.5
07/03/20251,722.51,738.51,679.51,698.5
07/04/20251,7051,7611,7041,755
07/07/20251,7601,8031,7431,803
07/08/20251,8061,842.51,8041,830
07/09/20251,830.51,8711,8251,860.5
07/10/20251,8531,8641,8261,845.5
07/11/20251,8381,871.51,7951,840
07/14/20251,8311,8801,8251,880
07/15/20251,8881,888.51,8271,828
07/16/20251,843.51,8441,8041,817
07/17/20251,8211,8511,8211,841
07/18/20251,8411,864.51,834.51,835.5
07/21/20251,8391,840.51,793.51,815
07/22/20251,8011,812.51,724.51,754
07/23/20251,7731,7831,754.51,777
07/24/20251,780.51,811.51,7351,745.5
07/25/20251,750.51,765.51,7201,734
07/28/20251,7101,715.51,6591,677
07/29/20251,689.51,740.51,679.51,735
07/30/20251,7471,755.51,711.51,732.5
07/31/20251,736.51,7581,7271,735.5
08/01/20251,7211,724.51,6841,707.5
08/04/20251,707.51,7651,7031,765
08/05/20251,7761,7851,7511,769
08/06/20251,7871,7911,7371,783.5
08/07/20251,7071,7321,6411,641
08/08/20251,6601,706.51,5601,620.5
08/11/20251,5721,578.51,525.51,545.5
08/12/20251,5451,5731,5421,563
08/13/20251,6001,6151,571.51,597
08/14/20251,6001,6561,586.51,641
08/15/20251,636.51,6471,563.51,621
08/18/20251,6401,676.51,6251,648
08/19/20251,629.51,635.51,5451,568
08/20/20251,5001,5691,4811,557.5
08/21/20251,5801,6171,5711,608.5
08/22/20251,6201,6361,612.51,622.5
08/25/20251,626.51,654.51,621.51,650
08/26/20251,6501,654.51,6191,635.5
08/27/20251,6401,645.51,6171,635.5
08/28/20251,6491,6521,618.51,637.5
08/29/20251,6471,721.51,643.51,689.5
09/01/20251,699.51,751.51,6981,748.5
09/02/20251,7681,7751,721.51,749
09/03/20251,7601,7821,749.51,754
09/04/20251,7561,7601,703.51,725
09/05/20251,7301,761.51,7251,744.5
09/08/20251,7601,7911,7561,791
09/09/20251,7931,7941,7241,779
09/10/20251,7881,837.51,7801,837.5
09/11/20251,8491,880.51,8161,880.5
09/12/20251,878.51,8971,8721,896.5
09/15/20251,9051,9501,9051,950
09/16/20251,9671,9831,9011,901
09/17/20251,916.51,9531,8861,888.5
09/18/20251,9181,9261,886.51,919.5
09/19/20251,938.51,9391,9061,928
09/22/20251,9391,9531,9091,940
09/23/20251,9411,943.51,9041,912
09/24/20251,9401,978.51,9331,978.5
09/25/20251,9711,978.51,9441,978.5
09/26/20251,9791,9841,9551,960.5
09/29/20251,9792,0011,9661,988.5
09/30/20251,9801,9861,9531,984.5
10/01/20251,9631,968.51,918.51,951
10/02/20251,973.51,9861,958.51,986
10/03/20251,993.52,0081,962.51,962.5
10/06/20251,968.51,9721,864.51,889
10/07/20251,8911,893.51,8371,884.5
10/08/20251,9011,940.51,887.51,933.5
10/09/20251,9101,9301,896.51,904
10/10/20251,9071,915.51,852.51,882
10/13/20251,9001,9001,8481,879.5
10/14/20251,8551,8631,7921,838.5
10/15/20251,8301,8321,732.51,745
10/16/20251,7061,7791,6781,774.5
10/17/20251,7151,719.51,640.51,661.5
10/20/20251,7201,761.51,7041,759.5
10/21/20251,7801,787.51,752.51,780.5
10/22/20251,8101,8401,750.51,750.5
10/23/20251,7921,800.51,759.51,766
10/24/20251,7881,793.51,750.51,764
10/27/20251,773.51,7751,7181,731.5
10/28/20251,711.51,753.51,6861,745
10/29/20251,742.51,752.51,723.51,731
10/30/20251,729.51,734.51,6991,705
10/31/20251,7081,725.51,7001,701.5
11/03/20251,7151,774.51,696.51,773.5
11/04/20251,7461,7551,718.51,729
11/05/20251,7181,740.51,693.51,707
11/06/20251,7301,781.51,6681,708
11/07/20251,697.51,754.51,6861,749
11/10/20251,7701,801.51,765.51,787
11/11/20251,778.51,7791,7071,731.5
11/12/20251,7351,7711,7131,745
11/13/20251,7451,7801,7371,750.5
11/14/20251,726.51,729.51,6661,727
11/17/20251,7221,7571,712.51,723
11/18/20251,7051,804.51,7031,716
11/19/20251,7301,7331,5811,596
11/20/20251,6301,6901,617.51,637
11/21/20251,5901,5941,5121,519.5
11/24/20251,450.51,4931,4311,443
11/25/20251,4521,4861,436.51,468
11/26/20251,5101,514.51,472.51,495.5
11/27/20251,5151,5351,490.51,514
11/28/20251,5211,5231,4741,480.5
12/01/20251,440.51,468.51,4101,448
12/02/20251,4451,5121,430.51,490
12/03/20251,5401,5401,502.51,529.5
12/04/20251,5331,5401,510.51,535
12/05/20251,5391,5601,512.51,536
12/08/20251,549.51,6211,543.51,621
12/09/20251,6301,661.51,610.51,643.5
12/10/20251,6291,6321,568.51,610
12/11/20251,6181,6421,5951,604.5
12/12/20251,6001,635.51,595.51,618.5
12/15/20251,606.51,606.51,5101,510
12/16/20251,506.51,5271,475.51,499.5
12/17/20251,5221,548.51,515.51,541.5
12/18/20251,538.51,5501,512.51,538
12/19/20251,555.51,5651,535.51,560.5
12/22/20251,5501,5621,538.51,543
12/23/20251,5481,5561,5231,538.5
12/29/20251,5351,5351,4891,517
12/30/20251,5361,5611,5361,561