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

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,510.2322
CLOSE 1,506.3254

Low

LOW 1,099.2

High

HIGH 1,966
DATEOPENHIGHLOWCLOSE
01/02/20261,571.51,6021,5591,601
01/05/20261,6831,7521,6801,745
01/06/20261,761.51,7931,726.51,742.5
01/07/20261,747.51,8251,7251,815
01/08/20261,853.51,899.51,820.51,866
01/09/20261,8471,9001,8351,889
01/12/20261,9121,935.51,873.51,916
01/13/20261,888.51,9051,879.51,902
01/14/20261,9041,907.51,8531,896.5
01/15/20261,8861,9201,872.51,913
01/16/20261,914.51,9351,900.51,906
01/19/20261,9371,9661,918.51,920
01/20/20261,9231,928.51,871.51,909
01/21/20261,904.51,9171,836.51,853.5
01/22/20261,7971,8221,7591,790.5
01/23/20261,7501,8441,7501,830
01/26/20261,8561,859.51,777.51,791
01/27/20261,808.51,8501,7891,850
01/28/20261,8511,860.51,818.51,845
01/29/20261,832.51,841.51,7841,795.5
01/30/20261,762.51,8021,7601,781.5
02/02/20261,7451,7691,7221,729
02/03/20261,7541,7841,7361,760.5
02/04/20261,758.51,7681,6681,679.5
02/05/20261,5951,618.51,520.51,571
02/06/20261,5761,639.51,561.51,604.5
02/09/20261,6301,6561,622.51,649
02/10/20261,6501,653.51,6221,629
02/11/20261,600.51,6161,567.51,592
02/12/20261,5901,609.51,5731,579.5
02/13/20261,5631,6351,5551,609
02/16/20261,6201,6301,606.51,620
02/17/20261,6231,6261,5711,611.5
02/18/20261,6191,6991,618.51,694
02/19/20261,7101,748.51,694.51,743.5
02/20/20261,7501,764.51,7241,740
02/23/20261,7251,7261,683.51,701.5
02/24/20261,711.51,730.51,701.51,724.5
02/25/20261,7301,731.51,6551,682
02/26/20261,6841,6941,644.51,674
02/27/20261,6901,6941,657.51,663.5
03/02/20261,7461,7631,6231,627.5
03/03/20261,6201,6391,5751,580
03/04/20261,568.51,649.51,5601,638.5
03/05/20261,6501,657.51,546.51,547
03/06/20261,5521,6041,5481,592.5
03/09/20261,581.51,641.51,5531,625
03/10/20261,616.51,665.51,5961,653
03/11/20261,6201,622.51,5091,520.5
03/12/20261,5361,5881,5351,550.5
03/13/20261,5511,620.51,5511,592.5
03/16/20261,6201,6531,6041,624.5
03/17/20261,624.51,637.51,581.51,635
03/18/20261,6361,6561,602.51,605.5
03/19/20261,607.51,6401,548.51,550
03/20/20261,5721,5781,5001,503
03/23/20261,461.51,5281,4271,483
03/24/20261,4921,4921,4381,471.5
03/25/20261,493.51,5001,475.51,486.5
03/26/20261,474.51,4751,433.51,436
03/27/20261,4251,4361,3651,379.5
03/30/20261,3451,4201,336.51,409.5
03/31/20261,409.51,456.51,3951,444.5
04/01/20261,4881,593.51,4571,581.5
04/02/20261,5431,591.51,533.51,570.5
04/07/20261,5801,5841,503.21,531
04/08/20261,5911,5921,5531,578
04/09/20261,552.41,562.21,519.61,550.2
04/10/20261,547.41,549.81,4331,463.8
04/13/20261,450.61,506.21,4481,495.4
04/14/20261,4981,502.61,473.61,486.6
04/15/20261,483.41,529.41,472.81,515.2
04/16/20261,5201,531.61,486.41,497.2
04/17/20261,4851,532.81,484.21,495.2
04/20/20261,489.61,4901,458.41,475.8
04/21/20261,479.61,493.61,423.41,431
04/22/20261,437.41,440.21,4141,422.8
04/23/20261,4101,421.21,396.61,407
04/24/20261,3901,392.41,309.81,319.2
04/27/20261,321.21,365.41,3211,345.8
04/28/20261,354.61,355.81,3161,343.2
04/29/20261,3641,383.41,335.81,338
04/30/20261,3221,3591,3211,355.8
05/04/20261,3931,406.21,3831,388.2
05/05/20261,3901,4501,389.61,435.4
05/06/20261,4471,456.21,398.61,441.6
05/07/20261,4221,430.21,326.41,341.6
05/08/20261,318.81,323.61,211.41,218.4
05/11/20261,223.61,233.41,155.21,185.6
05/12/20261,166.41,1771,1231,162
05/13/20261,165.61,170.61,099.21,121.6
05/14/20261,1371,166.81,1241,143.2
05/15/20261,1401,179.21,1201,120
05/18/20261,134.41,179.81,123.61,172
05/19/20261,1981,2351,1851,207
05/20/20261,206.61,240.21,200.61,233.6
05/21/20261,2291,237.81,2061,209.4
05/22/20261,222.81,2481,211.61,227.2
05/25/20261,2301,245.61,2181,243.6
05/26/20261,243.61,249.61,229.21,237.2
05/27/20261,2331,256.81,226.61,232.8
05/28/20261,2261,298.21,217.41,284
05/29/20261,2861,304.81,281.41,293.4
06/01/20261,2961,298.81,2071,207
06/02/20261,2151,2201,161.81,190
06/03/20261,1801,200.41,158.61,200.4
06/04/20261,194.21,209.21,176.81,190.2
06/05/20261,1871,221.21,180.81,209.8
06/08/20261,196.41,2201,181.81,199.8
06/09/20261,1941,2301,1721,207.2
06/10/20261,2111,216.41,187.61,197.2
06/11/20261,206.81,241.41,1981,220
06/12/20261,2381,2381,1771,205.6
06/15/20261,192.81,216.41,145.41,150.2
06/16/20261,1571,1951,134.61,145.6
06/17/20261,1451,182.61,1441,170.2
06/18/20261,176.81,197.81,148.81,178.6
06/19/20261,179.41,223.81,179.41,202.6