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
2022-12-30 191.95 192.95 186.05 186.05 0.1M
2022-12-29 192.40 193.65 191.00 193.50 0.1M
2022-12-28 190.60 194.80 190.40 193.25 0.1M
2022-12-27 187.95 193.90 187.95 190.20 0.1M
2022-12-23 190.20 191.40 186.55 186.75 0.1M
2022-12-22 188.00 194.90 188.00 191.20 0.2M
2022-12-21 181.40 187.60 179.25 186.80 0.2M
2022-12-20 178.55 181.70 173.60 180.60 0.3M
2022-12-19 193.50 198.60 184.75 185.75 0.3M
2022-12-16 199.50 201.70 198.65 201.40 0.2M
2022-12-15 198.90 200.70 196.65 199.50 0.1M
2022-12-14 197.00 199.60 195.05 197.65 0.2M
2022-12-13 198.60 200.40 193.40 196.80 0.2M
2022-12-12 196.00 202.70 196.00 198.90 0.2M
2022-12-09 197.15 199.05 194.95 196.55 0.1M
2022-12-08 193.00 198.80 192.65 197.10 0.1M
2022-12-07 194.75 196.50 191.40 192.50 0.1M
2022-12-06 193.10 197.40 192.30 194.60 0.1M
2022-12-05 194.70 195.85 191.55 192.40 0.1M
2022-12-02 191.80 197.15 191.75 196.00 0.1M
2022-12-01 194.55 194.55 186.95 191.30 0.2M
2022-11-30 187.85 195.20 186.65 194.40 0.3M
2022-11-29 192.90 194.40 190.50 193.45 0.1M
2022-11-28 196.55 196.60 190.85 192.25 0.1M
2022-11-25 195.65 197.90 193.70 196.85 0.1M
2022-11-24 192.30 196.10 190.25 195.65 0.1M
2022-11-23 198.75 199.00 192.10 193.75 0.1M
2022-11-22 187.80 199.35 187.75 199.35 0.3M
2022-11-21 183.90 188.70 182.75 186.25 0.0M
2022-11-18 176.55 181.20 176.00 180.55 0.1M
2022-11-17 181.00 181.00 171.60 175.70 0.2M
2022-11-16 182.50 189.65 179.25 180.40 0.2M
2022-11-15 175.60 183.80 175.60 180.10 0.2M
2022-11-14 165.45 179.65 165.35 176.20 0.4M
2022-11-11 168.75 170.50 158.15 165.10 0.3M
2022-11-10 156.50 171.65 153.25 167.10 0.4M
2022-11-09 158.70 163.50 158.25 160.05 0.2M
2022-11-08 157.00 161.00 155.50 157.25 0.1M
2022-11-07 156.60 161.30 154.75 157.80 0.2M
2022-11-04 163.50 164.80 153.05 154.20 0.3M
2022-11-03 163.90 166.00 160.75 162.80 0.1M
2022-11-02 166.15 167.00 163.60 165.00 0.1M
2022-11-01 167.20 168.20 165.15 165.50 0.1M
2022-10-31 169.45 169.45 163.90 164.50 0.1M
2022-10-28 168.20 170.95 165.70 169.05 0.1M
2022-10-27 169.30 170.50 165.05 169.60 0.1M
2022-10-26 165.50 171.50 163.30 169.25 0.1M
2022-10-25 159.40 165.25 158.75 165.25 0.1M
2022-10-24 158.00 159.80 154.55 159.45 0.1M
2022-10-21 158.40 161.35 150.85 156.75 0.3M
2022-10-20 150.25 160.90 150.25 158.95 0.2M
2022-10-19 152.90 155.45 150.05 150.35 0.1M
2022-10-18 153.35 155.35 150.70 152.95 0.1M
2022-10-17 146.55 152.80 146.20 152.05 0.1M
2022-10-14 152.60 155.30 143.55 145.55 0.2M
2022-10-13 148.00 152.00 142.65 150.65 0.2M
2022-10-12 148.00 151.60 147.05 148.10 0.2M
2022-10-11 146.35 149.25 144.85 147.70 0.2M
2022-10-10 153.80 157.95 147.10 147.50 0.2M
2022-10-07 150.80 156.35 150.50 154.55 0.1M
2022-10-06 154.00 156.70 151.00 151.00 0.1M
2022-10-05 154.00 157.20 150.80 153.30 0.1M
2022-10-04 156.60 158.90 149.85 154.30 0.3M
2022-10-03 158.80 161.50 155.85 161.50 0.1M
2022-09-30 163.85 165.70 157.00 158.20 0.2M
2022-09-29 161.00 165.20 159.75 162.10 0.1M
2022-09-28 156.60 161.55 155.80 160.35 0.2M
2022-09-27 161.90 164.10 158.35 159.50 0.1M
2022-09-26 153.60 163.00 152.45 161.95 0.2M
2022-09-23 162.10 163.10 153.55 155.00 0.2M
2022-09-22 163.00 164.25 157.30 161.50 0.2M
2022-09-20 150.10 150.60 143.85 150.40 0.2M
2022-09-19 145.15 151.95 145.10 149.70 0.1M
2022-09-16 143.15 147.60 140.45 144.40 0.3M
2022-09-15 147.95 151.45 144.05 144.70 0.1M
2022-09-14 151.90 153.95 147.10 147.60 0.1M
2022-09-13 157.50 159.30 152.45 152.45 0.1M
2022-09-12 155.20 159.25 155.15 157.55 0.1M
2022-09-09 154.35 157.90 154.30 154.35 0.1M
2022-09-08 153.30 155.65 152.10 154.20 0.1M
2022-09-07 154.95 156.90 152.85 152.85 0.1M
2022-09-06 156.05 159.35 154.20 156.40 0.1M
2022-09-05 147.00 157.40 146.15 156.60 0.2M
2022-09-02 148.50 152.55 146.20 151.90 0.2M
2022-09-01 156.85 157.05 148.75 149.20 0.2M
2022-08-31 160.45 161.25 156.25 158.40 0.2M
2022-08-30 162.15 162.15 158.90 160.50 0.1M
2022-08-29 165.00 165.75 160.20 162.75 0.1M
2022-08-26 164.95 171.95 164.50 166.85 0.1M
2022-08-25 163.30 166.60 163.25 164.60 0.1M
2022-08-24 164.00 166.10 162.45 162.60 0.1M
2022-08-23 163.55 165.80 163.20 164.90 0.1M
2022-08-22 167.15 169.30 162.70 163.70 0.1M
2022-08-19 170.45 170.60 166.90 168.15 0.1M
2022-08-18 174.05 175.95 170.25 170.85 0.1M
2022-08-17 176.05 176.65 172.10 174.50 0.2M
2022-08-16 170.00 178.45 170.00 176.25 0.2M
2022-08-15 167.50 169.95 166.25 169.95 0.1M
2022-08-12 167.55 168.50 165.15 167.05 0.1M
2022-08-11 164.40 167.40 160.70 167.40 0.1M
2022-08-10 163.60 166.95 162.90 163.30 0.1M
2022-08-09 167.05 167.40 159.80 164.90 0.3M
2022-08-08 170.40 173.70 164.40 167.90 0.4M
2022-08-05 180.55 185.45 165.25 166.85 0.6M
2022-08-04 195.80 198.05 187.45 189.15 0.2M
2022-08-03 192.85 198.50 190.45 195.50 0.2M
2022-08-02 186.80 197.10 186.60 193.35 0.2M
2022-08-01 181.25 190.10 180.55 187.70 0.2M
2022-07-29 184.00 185.30 177.45 178.85 0.2M
2022-07-28 183.95 185.85 180.05 183.75 0.1M
2022-07-27 178.00 184.35 168.20 183.60 0.3M
2022-07-26 180.00 182.55 176.90 178.00 0.1M
2022-07-25 180.20 180.55 171.45 179.50 0.2M
2022-07-22 180.10 182.45 179.25 181.50 0.1M
2022-07-21 188.00 188.00 178.75 180.55 0.3M
2022-07-20 193.50 194.10 187.75 189.10 0.2M
2022-07-19 187.60 194.30 186.35 192.60 0.2M
2022-07-18 189.00 193.70 187.70 189.40 0.1M
2022-07-15 180.40 188.80 178.55 187.00 0.2M
2022-07-14 186.50 188.45 177.75 179.45 0.2M
2022-07-13 189.85 190.25 181.75 186.50 0.2M
2022-07-12 188.00 195.65 186.80 190.95 0.2M
2022-07-11 191.00 193.45 186.70 189.30 0.2M
2022-07-08 195.00 197.70 189.90 195.00 0.2M
2022-07-07 187.20 194.50 187.20 194.50 0.2M
2022-07-06 186.85 195.55 183.60 186.60 0.3M
2022-07-05 209.10 210.00 179.80 188.25 0.7M
2022-07-04 213.20 215.30 205.90 210.10 0.2M
2022-07-01 221.80 221.80 211.50 212.60 0.3M
2022-06-30 222.10 227.90 219.10 220.30 0.2M
2022-06-29 219.90 227.60 218.20 222.90 0.3M
2022-06-28 215.80 223.90 215.80 222.20 0.3M
2022-06-27 205.10 215.40 205.10 214.80 0.2M
2022-06-24 205.10 208.90 202.80 206.40 0.2M
2022-06-23 213.80 213.80 204.00 205.40 0.4M
2022-06-22 223.00 223.90 213.50 217.60 0.3M
2022-06-21 218.90 224.20 217.30 224.00 0.2M
2022-06-20 213.20 218.00 211.70 218.00 0.2M
2022-06-17 206.20 214.40 202.00 211.30 0.4M
2022-06-16 209.30 210.60 204.10 205.90 0.2M
2022-06-15 208.60 211.90 204.50 210.20 0.2M
2022-06-14 206.00 209.80 204.50 206.70 0.2M
2022-06-13 208.20 215.60 198.75 203.00 0.4M
2022-06-10 206.50 207.00 201.60 203.00 0.2M
2022-06-09 215.00 215.90 207.40 207.90 0.2M
2022-06-08 212.40 216.70 212.40 216.70 0.2M
2022-06-07 205.60 213.80 205.60 212.10 0.2M
2022-06-06 209.10 209.20 200.70 206.30 0.1M
2022-06-03 200.50 209.40 200.00 208.50 0.3M
2022-06-02 192.50 198.55 188.60 197.95 0.2M
2022-06-01 189.10 193.85 188.15 192.15 0.3M
2022-05-31 198.30 201.80 186.70 188.30 3.5M
2022-05-30 200.00 203.00 196.75 197.00 0.3M
2022-05-27 195.95 200.30 193.70 193.95 0.2M
2022-05-26 193.70 197.35 193.35 194.45 0.1M
2022-05-25 193.90 197.95 191.70 193.35 0.2M
2022-05-24 187.80 194.20 187.65 192.40 0.2M
2022-05-23 192.00 193.60 186.20 188.30 0.2M
2022-05-20 190.10 195.60 187.40 191.80 0.2M
2022-05-19 190.00 193.20 188.40 189.25 0.2M
2022-05-18 191.20 192.30 188.40 190.40 0.1M
2022-05-17 188.50 190.80 187.15 190.65 0.2M
2022-05-16 185.50 193.20 185.00 188.20 0.3M
2022-05-13 183.05 187.15 180.05 183.90 0.2M
2022-05-12 183.20 186.40 178.40 179.35 0.2M
2022-05-11 177.85 189.90 176.30 186.85 0.3M
2022-05-10 187.15 189.20 175.25 181.90 0.6M
2022-05-09 205.00 210.30 186.20 187.05 0.5M
2022-05-06 207.80 214.50 201.10 207.80 0.3M
2022-05-05 215.00 217.90 208.30 211.00 0.3M
2022-05-04 221.80 222.40 213.00 213.10 0.2M
2022-05-03 212.60 222.40 212.60 222.40 0.0M
2022-05-02 213.30 219.40 209.20 211.60 0.2M
2022-04-29 215.20 222.60 214.80 214.80 0.3M
2022-04-28 215.00 217.40 211.30 214.40 0.2M
2022-04-27 214.80 220.40 213.30 215.00 0.2M
2022-04-26 217.90 219.70 211.50 215.20 0.3M
2022-04-25 221.10 222.00 211.20 215.00 0.0M
2022-04-22 218.90 225.00 217.10 217.10 0.4M
2022-04-21 217.10 218.50 213.80 217.50 0.2M
2022-04-20 212.30 217.40 207.60 217.00 0.3M
2022-04-19 211.00 217.90 210.60 215.00 0.3M
2022-04-14 210.10 212.20 207.90 210.40 0.2M
2022-04-13 207.50 213.00 204.40 210.30 0.3M
2022-04-12 204.00 209.60 202.30 208.00 0.3M
2022-04-11 195.75 208.30 194.55 202.00 0.4M
2022-04-08 196.25 197.90 188.65 194.25 0.3M
2022-04-07 201.40 201.50 192.75 196.15 0.3M
2022-04-06 209.10 209.70 199.85 202.00 0.3M
2022-04-05 202.20 209.00 202.10 208.40 0.4M
2022-04-04 194.30 204.90 193.50 204.90 0.4M
2022-04-01 191.40 195.10 187.00 192.85 0.2M
2022-03-31 193.15 197.35 191.10 192.10 0.3M
2022-03-30 185.05 193.40 185.00 191.05 0.3M
2022-03-29 194.50 195.90 177.00 186.00 0.7M
2022-03-28 204.20 206.30 194.30 194.30 0.5M
2022-03-25 198.25 208.60 196.05 202.00 0.5M
2022-03-24 180.80 199.50 179.95 195.95 0.6M
2022-03-23 179.30 183.15 177.80 179.95 0.3M
2022-03-22 189.00 190.50 174.30 178.10 0.6M
2022-03-21 173.40 187.00 172.50 184.95 0.6M
2022-03-18 168.30 173.35 165.55 169.50 0.7M
2022-03-17 154.95 166.05 151.10 163.00 0.6M
2022-03-16 154.50 158.85 153.15 156.30 0.4M
2022-03-15 149.55 155.75 149.25 154.55 0.3M
2022-03-14 155.40 157.45 149.50 151.40 0.2M
2022-03-11 151.45 157.70 150.55 155.15 0.6M
2022-03-10 142.00 152.25 142.00 151.95 0.5M
2022-03-09 150.45 151.25 134.70 143.85 0.6M
2022-03-08 156.10 159.60 150.00 151.00 0.5M
2022-03-07 148.10 155.85 147.55 155.30 0.5M
2022-03-04 146.80 154.45 145.70 148.70 0.6M
2022-03-03 146.30 156.60 144.20 148.70 0.7M
2022-03-02 162.20 162.95 142.55 151.80 1.3M
2022-03-01 139.35 159.60 137.00 156.60 1.3M
2022-02-28 160.00 160.00 129.20 133.60 2.0M
2022-02-25 105.60 107.35 102.90 107.05 0.7M
2022-02-24 97.82 102.25 96.00 100.05 0.7M
2022-02-23 96.64 98.08 96.06 96.78 0.2M
2022-02-22 92.38 96.54 91.88 95.90 0.3M
2022-02-21 97.36 97.76 93.10 93.84 0.2M
2022-02-18 96.50 98.08 96.38 96.44 0.1M
2022-02-17 97.14 97.54 95.16 96.80 0.1M
2022-02-16 98.12 99.64 97.78 98.18 0.1M
2022-02-15 95.84 97.94 95.74 97.94 0.2M
2022-02-14 95.10 97.54 94.76 96.08 0.2M
2022-02-11 94.94 98.30 94.50 96.94 0.2M
2022-02-10 95.28 96.90 95.28 96.02 0.2M
2022-02-09 94.44 95.28 94.28 95.02 0.1M
2022-02-08 91.60 94.10 91.52 93.90 0.1M
2022-02-07 91.18 91.64 90.68 91.28 0.1M
2022-02-04 93.34 93.60 90.32 90.52 0.1M
2022-02-03 92.26 93.56 92.12 92.60 0.1M
2022-02-02 93.48 94.00 91.60 92.46 0.2M
2022-02-01 92.94 93.44 92.30 93.22 0.1M
2022-01-31 94.04 94.06 91.82 92.10 0.1M
2022-01-28 92.74 94.20 92.56 93.04 0.2M
2022-01-27 90.62 94.24 90.48 93.06 0.1M
2022-01-26 91.02 93.74 91.02 91.72 0.1M
2022-01-25 91.22 91.22 88.60 90.28 0.1M
2022-01-24 92.80 93.44 89.52 90.26 0.2M
2022-01-21 92.66 94.50 92.58 93.44 0.1M
2022-01-20 94.18 94.84 93.42 94.14 0.1M
2022-01-19 93.60 95.24 93.14 94.42 0.2M
2022-01-18 91.80 94.62 91.22 94.06 0.2M
2022-01-17 92.20 94.66 92.02 92.42 0.2M
2022-01-14 89.16 92.16 88.96 92.00 0.2M
2022-01-13 87.94 89.32 87.80 89.32 0.1M
2022-01-12 89.00 89.34 87.58 88.12 0.1M
2022-01-11 87.58 88.62 87.02 88.36 0.1M
2022-01-10 87.40 87.92 86.58 86.98 0.1M
2022-01-07 86.74 87.28 86.08 87.28 0.1M
2022-01-06 86.80 88.32 86.74 86.82 0.1M
2022-01-05 86.58 88.58 86.52 88.10 0.1M
2022-01-04 85.26 87.24 85.12 86.28 0.1M
2022-01-03 83.68 85.26 83.60 84.88 0.1M