Rheinmetall AG

RHMG
🏛️ germany →
1,988.50
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 83.58 83.58 82.88 83.06 0.0M
2021-12-29 83.50 84.04 83.12 83.48 0.1M
2021-12-28 83.18 83.88 83.10 83.50 0.0M
2021-12-27 82.44 83.76 82.28 83.28 0.0M
2021-12-23 82.28 82.96 82.16 82.84 0.1M
2021-12-22 81.44 82.00 80.92 82.00 0.1M
2021-12-21 80.16 81.38 79.84 81.20 0.1M
2021-12-20 79.04 79.72 77.90 79.32 0.1M
2021-12-17 82.00 82.00 80.76 81.26 0.2M
2021-12-16 81.82 82.04 81.10 81.44 0.1M
2021-12-15 81.48 81.86 80.44 80.68 0.1M
2021-12-14 81.02 81.86 80.70 81.26 0.1M
2021-12-13 82.30 82.30 80.38 80.62 0.1M
2021-12-10 81.86 82.36 81.42 81.72 0.1M
2021-12-09 83.64 83.64 81.78 82.04 0.1M
2021-12-08 82.64 83.58 81.20 83.38 0.2M
2021-12-07 82.04 83.16 81.90 83.00 0.2M
2021-12-06 80.40 81.54 79.54 81.30 0.1M
2021-12-03 80.00 80.54 79.42 80.00 0.1M
2021-12-02 78.80 80.20 78.56 79.72 0.2M
2021-12-01 79.18 79.66 78.40 79.56 0.1M
2021-11-30 78.02 79.22 76.30 78.62 0.3M
2021-11-29 80.00 80.00 78.16 79.00 0.2M
2021-11-26 81.02 81.10 79.08 79.58 0.2M
2021-11-25 83.78 83.82 82.28 83.04 0.1M
2021-11-24 84.88 84.88 83.00 83.64 0.1M
2021-11-23 84.80 85.62 84.48 84.94 0.1M
2021-11-22 85.52 85.78 84.86 85.72 0.1M
2021-11-19 87.02 87.02 84.08 85.42 0.1M
2021-11-18 87.02 87.44 86.02 86.46 0.1M
2021-11-17 88.44 88.56 87.02 87.16 0.1M
2021-11-16 88.68 89.28 88.44 88.46 0.1M
2021-11-15 87.88 88.96 87.78 88.52 0.1M
2021-11-12 86.60 88.06 86.36 88.02 0.1M
2021-11-11 87.00 87.44 86.36 86.84 0.1M
2021-11-10 86.40 87.02 86.08 86.96 0.1M
2021-11-09 85.38 87.04 85.24 86.42 0.1M
2021-11-08 87.02 87.28 84.20 85.68 0.2M
2021-11-05 85.36 89.04 85.12 87.56 0.2M
2021-11-04 85.82 86.44 85.18 85.56 0.1M
2021-11-03 83.84 85.30 83.64 85.22 0.2M
2021-11-02 84.60 84.84 83.94 83.94 0.1M
2021-11-01 84.14 85.54 83.82 84.60 0.1M
2021-10-29 82.56 84.06 82.46 83.84 0.2M
2021-10-28 83.74 85.00 80.24 83.02 0.3M
2021-10-27 83.50 84.08 83.10 83.94 0.1M
2021-10-26 83.50 84.66 83.24 83.66 0.1M
2021-10-25 84.46 84.46 82.82 83.38 0.1M
2021-10-22 84.00 84.62 83.68 84.34 0.1M
2021-10-21 84.12 84.40 83.68 84.00 0.1M
2021-10-20 84.98 84.98 83.52 84.54 0.1M
2021-10-19 85.26 85.26 84.44 84.96 0.1M
2021-10-18 86.22 86.24 84.72 84.94 0.1M
2021-10-15 87.36 87.78 85.84 86.46 0.2M
2021-10-14 86.00 87.46 85.32 87.08 0.1M
2021-10-13 86.60 87.02 85.00 85.92 0.1M
2021-10-12 85.40 86.66 85.04 86.58 0.1M
2021-10-11 86.40 86.86 85.34 86.54 0.1M
2021-10-08 85.90 86.80 85.64 86.48 0.2M
2021-10-07 84.80 85.88 83.80 85.84 0.2M
2021-10-06 83.96 84.14 82.88 84.12 0.2M
2021-10-05 85.40 85.84 84.42 84.80 0.1M
2021-10-04 84.52 85.84 84.50 85.32 0.2M
2021-10-01 83.36 85.12 83.10 84.88 0.2M
2021-09-30 84.10 85.00 84.10 84.78 0.2M
2021-09-29 83.24 84.00 82.54 83.52 0.1M
2021-09-28 83.24 84.52 82.66 82.70 0.1M
2021-09-27 83.48 84.16 82.52 83.50 0.2M
2021-09-24 82.10 83.20 81.82 82.60 0.2M
2021-09-23 82.16 82.82 81.90 82.50 0.2M
2021-09-22 80.40 81.56 80.28 81.38 0.1M
2021-09-21 79.80 80.76 79.32 79.80 0.1M
2021-09-20 77.00 79.74 76.52 79.48 0.2M
2021-09-17 78.16 79.36 77.68 78.02 0.6M
2021-09-16 78.00 78.68 77.00 77.84 0.1M
2021-09-15 77.24 78.20 77.02 77.72 0.1M
2021-09-14 78.26 78.44 77.12 77.30 0.1M
2021-09-13 77.36 78.28 77.18 78.28 0.1M
2021-09-10 77.42 77.60 76.42 77.00 0.1M
2021-09-09 77.32 77.40 76.28 77.22 0.2M
2021-09-08 78.70 78.70 77.04 77.32 0.2M
2021-09-07 79.76 80.00 78.78 78.82 0.1M
2021-09-06 81.28 81.28 79.84 79.98 0.1M
2021-09-03 81.22 81.68 80.78 80.96 0.1M
2021-09-02 81.42 81.90 80.96 81.08 0.1M
2021-09-01 83.42 83.90 81.08 81.34 0.2M
2021-08-31 83.32 84.00 82.40 82.84 0.1M
2021-08-30 83.40 83.48 82.38 83.28 0.1M
2021-08-27 82.38 83.58 80.84 83.56 0.1M
2021-08-26 83.06 83.06 81.74 82.74 0.1M
2021-08-25 84.30 84.38 83.14 83.20 0.1M
2021-08-24 82.82 84.64 82.82 84.06 0.2M
2021-08-23 82.34 82.80 81.54 82.20 0.1M
2021-08-20 82.20 82.20 80.52 81.52 0.1M
2021-08-19 81.92 82.62 80.56 82.18 0.1M
2021-08-18 83.22 83.32 82.36 83.24 0.1M
2021-08-17 83.42 83.72 82.96 83.28 0.1M
2021-08-16 84.04 84.52 83.36 83.62 0.1M
2021-08-13 82.22 84.14 81.74 83.94 0.1M
2021-08-12 82.84 83.30 82.14 82.34 0.1M
2021-08-11 82.98 83.24 82.12 82.88 0.1M
2021-08-10 83.22 83.54 82.96 82.96 0.1M
2021-08-09 84.36 84.88 83.08 83.08 0.1M
2021-08-06 84.46 85.44 84.14 84.28 0.1M
2021-08-05 82.58 84.70 81.72 84.36 0.2M
2021-08-04 82.52 83.28 81.62 82.02 0.1M
2021-08-03 82.22 82.70 81.44 81.86 0.2M
2021-08-02 81.52 83.16 81.36 82.28 0.1M
2021-07-30 81.42 81.72 80.88 80.96 0.1M
2021-07-29 82.06 83.56 81.30 81.36 0.1M
2021-07-28 81.42 82.10 81.00 81.76 0.1M
2021-07-27 80.78 81.62 80.42 81.38 0.1M
2021-07-26 79.72 81.54 79.72 81.18 0.1M
2021-07-23 80.38 81.30 80.20 80.34 0.1M
2021-07-22 80.48 80.96 79.72 79.74 0.1M
2021-07-21 78.84 79.96 78.30 79.90 0.3M
2021-07-20 77.72 78.50 77.06 78.26 0.2M
2021-07-19 79.60 79.60 76.82 77.24 0.2M
2021-07-16 80.70 81.40 79.62 80.16 0.1M
2021-07-15 81.24 81.24 79.62 80.20 0.1M
2021-07-14 81.36 81.74 80.20 81.40 0.1M
2021-07-13 81.04 81.62 80.50 80.74 0.1M
2021-07-12 81.86 82.08 80.04 80.84 0.1M
2021-07-09 80.62 82.10 80.52 81.90 0.1M
2021-07-08 80.04 80.36 79.04 80.28 0.2M
2021-07-07 81.24 81.44 80.16 80.54 0.1M
2021-07-06 83.58 83.58 80.44 80.62 0.3M
2021-07-05 83.52 83.74 82.10 83.56 0.1M
2021-07-02 84.04 84.50 83.16 83.32 0.1M
2021-07-01 83.98 84.50 82.96 84.00 0.1M
2021-06-30 84.50 84.76 81.86 83.30 0.2M
2021-06-29 82.50 85.92 82.10 84.40 0.2M
2021-06-28 83.86 84.20 82.40 82.40 0.1M
2021-06-25 83.78 83.96 82.98 83.84 0.1M
2021-06-24 83.38 84.14 82.98 83.28 0.1M
2021-06-23 85.08 85.26 82.84 82.84 0.2M
2021-06-22 85.24 85.84 84.84 85.02 0.1M
2021-06-21 83.86 85.36 82.74 85.14 0.1M
2021-06-18 85.08 85.14 83.30 84.14 0.3M
2021-06-17 85.52 86.34 85.10 85.22 0.1M
2021-06-16 85.92 87.24 85.34 86.18 0.1M
2021-06-15 86.20 86.46 85.30 85.66 0.1M
2021-06-14 86.14 86.46 85.62 85.88 0.1M
2021-06-11 84.98 86.10 84.50 85.90 0.1M
2021-06-10 85.20 85.34 84.32 84.72 0.1M
2021-06-09 85.62 85.90 84.44 84.94 0.1M
2021-06-08 87.12 87.12 84.98 85.28 0.1M
2021-06-07 87.06 87.92 86.36 87.22 0.1M
2021-06-04 86.74 88.00 86.74 86.92 0.1M
2021-06-03 86.20 86.68 85.36 86.66 0.1M
2021-06-02 86.04 86.10 85.04 85.66 0.1M
2021-06-01 85.46 86.02 84.90 85.88 0.1M
2021-05-31 85.46 85.74 84.82 84.90 0.1M
2021-05-28 85.56 86.60 85.30 85.60 0.1M
2021-05-27 84.66 85.96 84.52 85.08 0.2M
2021-05-26 84.10 84.86 83.06 84.70 0.2M
2021-05-25 84.78 84.84 83.70 83.70 0.1M
2021-05-21 83.00 84.40 82.60 83.94 0.2M
2021-05-20 83.00 83.04 81.50 82.64 0.2M
2021-05-19 84.70 84.76 81.98 82.32 0.2M
2021-05-18 86.90 87.12 85.30 85.30 0.1M
2021-05-17 86.22 86.90 85.60 86.00 0.1M
2021-05-14 84.40 86.20 83.64 86.06 0.1M
2021-05-13 84.00 84.46 81.58 84.08 0.1M
2021-05-12 84.12 84.56 82.64 84.10 0.2M
2021-05-11 86.56 87.14 84.12 85.56 0.2M
2021-05-10 88.92 89.50 87.56 87.94 0.1M
2021-05-07 87.90 88.90 87.34 88.04 0.2M
2021-05-06 86.60 88.32 83.98 86.82 0.2M
2021-05-05 86.82 86.86 85.50 86.44 0.1M
2021-05-04 88.48 89.08 85.76 85.80 0.1M
2021-05-03 87.04 88.82 86.38 88.38 0.1M
2021-04-30 86.40 87.42 85.86 86.70 0.2M
2021-04-29 86.06 87.08 85.82 86.00 0.2M
2021-04-28 84.50 86.36 84.30 86.04 0.2M
2021-04-27 84.60 84.94 83.58 84.28 0.1M
2021-04-26 84.80 85.12 82.74 84.60 0.2M
2021-04-23 85.12 86.02 83.38 85.04 0.3M
2021-04-22 90.14 90.42 83.68 85.00 0.5M
2021-04-21 88.30 89.84 87.94 89.50 0.2M
2021-04-20 91.98 92.46 86.86 87.76 0.3M
2021-04-19 92.00 93.02 91.60 91.98 0.1M
2021-04-16 90.62 91.96 90.60 91.82 0.1M
2021-04-15 88.50 91.66 88.50 90.62 0.2M
2021-04-14 86.88 88.40 86.22 88.40 0.1M
2021-04-13 87.20 87.58 86.52 86.78 0.1M
2021-04-12 88.22 88.30 87.02 87.10 0.1M
2021-04-09 89.54 89.66 87.44 87.72 0.2M
2021-04-08 90.16 90.80 88.60 89.34 0.1M
2021-04-07 89.10 90.64 89.10 89.88 0.1M
2021-04-06 90.86 90.96 89.16 89.24 0.1M
2021-04-01 86.92 89.74 86.66 89.54 0.2M
2021-03-31 85.70 87.58 85.70 86.40 0.2M
2021-03-30 85.00 86.10 84.78 86.10 0.1M
2021-03-29 84.72 84.90 83.98 84.60 0.1M
2021-03-26 84.08 84.98 83.44 84.20 0.1M
2021-03-25 84.84 84.84 81.34 83.12 0.2M
2021-03-24 83.00 84.88 82.14 84.74 0.2M
2021-03-23 83.40 83.86 82.52 83.18 0.2M
2021-03-22 85.52 85.52 82.42 83.56 0.3M
2021-03-19 86.20 87.92 85.48 85.50 0.3M
2021-03-18 86.08 88.20 85.72 86.08 0.2M
2021-03-17 85.86 86.22 84.60 85.14 0.2M
2021-03-16 85.44 87.32 85.44 86.14 0.2M
2021-03-15 86.30 86.64 85.04 85.10 0.1M
2021-03-12 86.50 86.78 85.50 86.30 0.1M
2021-03-11 88.52 89.50 86.34 86.58 0.2M
2021-03-10 88.10 88.98 87.56 88.28 0.1M
2021-03-09 86.92 88.80 86.38 88.10 0.1M
2021-03-08 85.14 87.20 85.08 87.12 0.1M
2021-03-05 86.02 86.02 84.06 84.26 0.1M
2021-03-04 85.82 86.50 85.26 86.30 0.1M
2021-03-03 85.30 86.54 84.82 86.32 0.1M
2021-03-02 84.70 85.06 83.90 84.36 0.1M
2021-03-01 83.50 84.86 83.50 84.86 0.1M
2021-02-26 83.48 84.34 82.50 82.62 0.2M
2021-02-25 85.38 85.64 83.90 84.36 0.1M
2021-02-24 83.40 85.18 82.66 84.92 0.1M
2021-02-23 83.48 84.66 82.36 83.34 0.2M
2021-02-22 83.34 83.66 82.82 83.20 0.1M
2021-02-19 83.32 84.64 83.10 84.06 0.2M
2021-02-18 84.52 84.58 82.66 82.90 0.2M
2021-02-17 85.40 85.66 84.34 84.48 0.1M
2021-02-16 86.56 87.20 85.24 85.50 0.2M
2021-02-15 87.00 87.34 86.04 86.46 0.2M
2021-02-12 86.10 87.18 84.80 86.52 0.1M
2021-02-11 86.00 87.50 85.10 86.50 0.3M
2021-02-10 86.60 86.92 84.86 84.86 0.1M
2021-02-09 87.46 88.00 86.02 86.18 0.2M
2021-02-08 89.38 89.38 87.12 87.26 0.2M
2021-02-05 91.12 91.22 87.28 88.22 0.2M
2021-02-04 89.16 91.48 88.92 89.94 0.2M
2021-02-03 88.88 89.42 87.78 89.16 0.1M
2021-02-02 88.30 88.90 87.40 88.02 0.2M
2021-02-01 88.30 88.32 86.78 87.94 0.1M
2021-01-29 86.82 88.36 86.70 87.34 0.1M
2021-01-28 87.50 88.62 85.92 88.32 0.1M
2021-01-27 89.90 90.18 86.70 88.34 0.2M
2021-01-26 89.62 91.36 88.64 90.02 0.1M
2021-01-25 92.62 92.96 88.98 89.18 0.1M
2021-01-22 91.06 91.84 89.90 91.16 0.1M
2021-01-21 92.82 93.80 91.00 91.34 0.1M
2021-01-20 89.58 92.78 89.28 92.66 0.2M
2021-01-19 88.38 89.64 87.78 89.46 0.1M
2021-01-18 87.00 87.98 86.68 87.96 0.1M
2021-01-15 88.26 88.94 87.02 87.72 0.2M
2021-01-14 88.42 88.90 87.52 88.90 0.2M
2021-01-13 89.46 89.60 87.88 88.02 0.1M
2021-01-12 88.36 88.64 87.26 88.40 0.1M
2021-01-11 87.88 88.14 86.82 87.56 0.1M
2021-01-08 89.04 89.52 87.86 88.38 0.1M
2021-01-07 88.14 88.86 86.56 88.16 0.1M
2021-01-06 87.80 88.06 86.10 87.30 0.1M
2021-01-05 87.14 88.58 86.64 87.00 0.1M
2021-01-04 87.64 88.98 87.56 87.90 0.2M