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
2023-12-29 287.60 288.50 286.40 287.00 0.1M
2023-12-28 287.10 288.90 287.10 287.70 0.1M
2023-12-27 284.90 288.50 283.80 286.90 0.1M
2023-12-22 285.40 286.90 284.30 284.70 0.1M
2023-12-21 283.60 286.20 282.80 286.20 0.1M
2023-12-20 284.80 285.30 282.00 284.40 0.1M
2023-12-19 283.20 285.00 280.30 285.00 0.1M
2023-12-18 286.40 286.80 283.30 283.30 0.1M
2023-12-15 287.30 287.70 284.20 285.60 0.3M
2023-12-14 290.30 290.90 284.30 285.80 0.2M
2023-12-13 287.10 290.60 286.70 289.80 0.2M
2023-12-12 284.00 286.80 281.50 286.80 0.2M
2023-12-11 284.60 285.90 279.80 283.90 0.1M
2023-12-08 278.50 284.70 278.00 284.70 0.2M
2023-12-07 282.50 283.10 277.70 278.00 0.2M
2023-12-06 283.60 285.10 281.60 282.50 0.2M
2023-12-05 283.80 286.70 278.50 283.50 0.2M
2023-12-04 286.50 291.00 281.70 283.40 0.3M
2023-12-01 277.70 281.70 277.40 281.70 0.2M
2023-11-30 276.70 278.60 275.40 276.00 0.2M
2023-11-29 274.70 276.60 273.00 275.20 0.2M
2023-11-28 274.80 277.70 272.60 274.10 0.2M
2023-11-27 282.80 283.00 272.50 274.00 0.3M
2023-11-24 285.20 287.80 283.00 283.40 0.2M
2023-11-23 283.00 286.70 277.20 283.50 0.4M
2023-11-22 294.00 295.10 289.00 289.00 0.2M
2023-11-21 279.50 295.00 278.90 289.10 0.5M
2023-11-20 280.60 283.10 278.00 278.80 0.2M
2023-11-17 278.20 283.10 277.60 279.10 0.2M
2023-11-16 280.90 281.90 276.80 276.80 0.1M
2023-11-15 277.10 282.10 274.60 280.30 0.2M
2023-11-14 283.00 284.50 276.60 278.70 0.2M
2023-11-13 276.30 282.50 276.30 282.50 0.3M
2023-11-10 272.50 276.40 270.00 273.60 0.2M
2023-11-09 276.80 280.90 267.20 272.00 0.4M
2023-11-08 270.50 276.70 270.00 274.50 0.2M
2023-11-07 271.80 273.00 269.70 271.90 0.1M
2023-11-06 270.70 274.00 269.90 272.40 0.1M
2023-11-03 272.00 276.10 265.80 270.40 0.3M
2023-11-02 277.40 277.40 270.70 271.50 0.2M
2023-11-01 270.90 277.10 269.70 276.50 0.2M
2023-10-31 270.90 271.80 266.70 270.40 0.1M
2023-10-30 267.70 272.70 266.90 270.10 0.1M
2023-10-27 271.70 273.80 264.30 266.10 0.2M
2023-10-26 272.00 278.40 267.20 271.00 0.4M
2023-10-25 267.30 268.80 263.80 266.70 0.1M
2023-10-24 258.40 267.20 257.90 267.00 0.2M
2023-10-23 258.80 260.20 255.10 258.90 0.1M
2023-10-20 256.20 261.80 255.10 259.90 0.2M
2023-10-19 265.00 265.00 253.30 258.30 0.2M
2023-10-18 267.30 268.60 265.40 267.10 0.1M
2023-10-17 269.00 272.20 265.20 268.00 0.2M
2023-10-16 268.30 275.40 267.30 269.60 0.3M
2023-10-13 267.50 272.80 267.50 269.10 0.4M
2023-10-12 263.00 269.40 262.90 268.60 0.3M
2023-10-11 255.80 262.60 255.70 261.50 0.2M
2023-10-10 251.50 256.00 251.20 254.60 0.2M
2023-10-09 245.00 250.50 241.60 250.50 0.4M
2023-10-06 234.80 235.20 230.20 233.80 0.1M
2023-10-05 233.70 237.50 232.80 234.40 0.1M
2023-10-04 235.50 237.70 226.50 233.00 0.3M
2023-10-03 239.10 239.60 236.10 237.20 0.1M
2023-10-02 244.40 246.80 237.70 239.50 0.2M
2023-09-29 251.60 251.90 243.40 243.90 0.3M
2023-09-28 249.50 251.90 248.00 251.70 0.1M
2023-09-27 249.40 250.20 245.90 248.40 0.1M
2023-09-26 249.00 251.60 245.80 250.80 0.2M
2023-09-25 250.10 251.50 247.20 248.80 0.2M
2023-09-22 250.10 252.00 245.50 250.40 0.2M
2023-09-21 256.00 258.30 250.20 250.90 0.1M
2023-09-20 260.40 260.80 256.30 258.20 0.1M
2023-09-19 264.80 267.10 259.70 260.70 0.1M
2023-09-18 260.80 265.00 260.20 265.00 0.2M
2023-09-15 258.10 263.40 257.90 260.50 0.4M
2023-09-14 254.60 257.20 253.70 256.80 0.2M
2023-09-13 254.70 255.90 251.90 254.10 0.1M
2023-09-12 252.40 255.90 251.10 255.00 0.1M
2023-09-11 246.00 252.30 244.90 251.80 0.2M
2023-09-08 245.50 245.70 241.20 244.60 0.1M
2023-09-07 245.80 248.60 242.40 244.70 0.1M
2023-09-06 248.00 249.10 244.80 246.70 0.1M
2023-09-05 246.90 250.10 246.40 248.90 0.1M
2023-09-04 249.40 250.60 247.00 247.60 0.1M
2023-09-01 251.50 252.60 248.20 248.20 0.1M
2023-08-31 248.90 253.40 248.70 251.30 0.2M
2023-08-30 250.00 250.20 246.50 248.10 0.1M
2023-08-29 249.60 249.90 246.80 249.90 0.1M
2023-08-28 245.80 248.80 245.60 248.80 0.1M
2023-08-25 243.80 245.80 242.60 243.30 0.1M
2023-08-24 249.90 251.20 245.30 245.30 0.1M
2023-08-23 246.10 249.90 245.60 248.60 0.1M
2023-08-22 249.80 250.20 244.60 245.70 0.2M
2023-08-21 250.30 252.60 247.90 249.00 0.2M
2023-08-18 246.60 250.70 244.60 249.40 0.1M
2023-08-17 247.70 250.00 243.60 247.40 0.2M
2023-08-16 258.90 259.00 249.90 249.90 0.3M
2023-08-15 264.70 265.30 259.60 259.80 0.1M
2023-08-14 260.50 264.80 258.90 264.80 0.2M
2023-08-11 265.70 266.70 259.20 260.10 0.2M
2023-08-10 268.20 268.50 256.20 265.50 0.3M
2023-08-09 270.00 271.10 266.00 266.80 0.2M
2023-08-08 269.00 270.40 266.20 268.40 0.2M
2023-08-07 264.90 270.30 264.30 270.10 0.2M
2023-08-04 259.00 264.90 258.60 264.90 0.2M
2023-08-03 262.00 262.00 255.60 259.00 0.2M
2023-08-02 260.00 264.70 258.50 263.90 0.2M
2023-08-01 257.00 264.10 256.50 262.50 0.3M
2023-07-31 253.70 259.50 252.90 257.40 0.3M
2023-07-28 252.80 255.30 251.10 253.10 0.2M
2023-07-27 248.00 254.80 244.80 253.90 0.3M
2023-07-26 253.00 254.60 250.20 252.90 0.1M
2023-07-25 256.00 256.00 250.40 253.30 0.2M
2023-07-24 255.00 255.20 249.70 255.10 0.1M
2023-07-21 257.00 257.30 254.90 255.80 0.1M
2023-07-20 256.40 257.90 254.50 257.40 0.1M
2023-07-19 259.70 260.30 254.80 256.90 0.1M
2023-07-18 253.40 259.40 252.40 258.80 0.2M
2023-07-17 252.50 254.70 251.60 253.40 0.1M
2023-07-14 253.00 255.60 252.40 252.90 0.1M
2023-07-13 252.40 255.00 245.50 254.00 0.2M
2023-07-12 251.00 253.10 249.30 252.30 0.2M
2023-07-11 252.80 254.40 249.80 250.70 0.1M
2023-07-10 242.10 249.80 240.10 249.30 0.2M
2023-07-07 241.00 244.30 238.60 242.20 0.1M
2023-07-06 248.20 248.20 240.80 241.40 0.1M
2023-07-05 250.20 252.40 247.60 249.20 0.1M
2023-07-04 255.00 256.30 251.50 252.30 0.1M
2023-07-03 252.30 256.20 251.30 251.90 0.1M
2023-06-30 250.90 251.70 247.70 250.80 0.2M
2023-06-29 248.30 250.60 248.20 249.90 0.1M
2023-06-28 245.10 249.70 245.10 249.10 0.1M
2023-06-27 246.60 247.90 240.10 242.80 0.3M
2023-06-26 254.50 254.50 237.70 245.20 0.5M
2023-06-23 256.30 256.30 251.50 255.90 0.2M
2023-06-22 257.10 258.50 252.20 256.50 0.2M
2023-06-21 257.90 261.40 257.00 258.70 0.1M
2023-06-20 259.00 261.90 256.10 258.20 0.2M
2023-06-19 260.00 264.80 259.40 260.10 0.2M
2023-06-16 253.50 261.20 253.50 259.90 0.5M
2023-06-15 244.10 248.20 243.00 247.70 0.1M
2023-06-14 248.40 248.70 245.10 245.30 0.1M
2023-06-13 250.00 251.30 246.10 247.90 0.2M
2023-06-12 245.10 250.20 245.00 249.10 0.3M
2023-06-09 236.60 243.90 236.60 240.50 0.2M
2023-06-08 236.00 237.80 232.80 236.40 0.1M
2023-06-07 236.40 238.20 234.70 236.50 0.2M
2023-06-06 235.50 236.70 234.10 235.20 0.1M
2023-06-05 241.60 242.80 235.80 236.40 0.2M
2023-06-02 241.00 242.20 236.90 240.10 0.1M
2023-06-01 238.40 241.00 236.10 239.00 0.2M
2023-05-31 243.00 243.30 233.70 236.40 0.5M
2023-05-30 249.50 249.50 243.80 245.20 0.1M
2023-05-29 247.60 248.20 246.00 247.60 0.1M
2023-05-26 247.20 247.70 241.80 247.50 0.2M
2023-05-25 251.00 252.70 247.30 247.70 0.2M
2023-05-24 248.00 249.80 239.30 248.80 0.4M
2023-05-23 261.00 261.50 247.80 253.40 0.4M
2023-05-22 262.90 264.40 260.60 263.20 0.1M
2023-05-19 263.50 264.10 261.10 261.60 0.1M
2023-05-18 262.90 266.30 261.50 263.20 0.1M
2023-05-17 264.00 265.40 261.70 261.70 0.1M
2023-05-16 267.50 269.40 262.70 264.90 0.1M
2023-05-15 269.00 272.70 266.40 267.10 0.2M
2023-05-12 260.00 269.70 259.80 266.80 0.4M
2023-05-11 263.30 264.90 257.10 259.30 0.2M
2023-05-10 260.40 265.30 260.10 263.40 0.2M
2023-05-09 266.60 266.70 261.10 263.50 0.2M
2023-05-08 266.40 267.80 265.00 265.00 0.1M
2023-05-05 264.60 266.40 259.40 266.40 0.3M
2023-05-04 262.20 268.70 258.20 261.70 0.3M
2023-05-03 266.00 268.70 265.30 268.40 0.2M
2023-05-02 266.40 270.70 262.30 265.60 0.2M
2023-04-28 270.00 274.00 259.30 265.50 0.3M
2023-04-27 265.30 271.20 261.60 267.40 0.3M
2023-04-26 277.00 277.00 262.00 262.80 0.5M
2023-04-25 273.50 277.70 273.30 277.10 0.2M
2023-04-24 272.70 276.30 271.10 273.90 0.3M
2023-04-21 270.40 274.20 269.60 270.70 0.3M
2023-04-20 269.80 272.00 268.40 270.40 0.2M
2023-04-19 269.20 272.80 268.50 270.20 0.1M
2023-04-18 268.10 271.40 267.20 269.90 0.2M
2023-04-17 267.20 270.40 265.30 267.00 0.2M
2023-04-14 266.80 267.90 264.90 267.20 0.2M
2023-04-13 262.20 268.20 262.20 265.40 0.2M
2023-04-12 259.90 264.50 259.20 263.10 0.2M
2023-04-11 262.20 264.70 259.90 259.90 0.3M
2023-04-06 260.60 264.50 256.60 259.30 0.3M
2023-04-05 276.00 277.50 256.80 258.20 0.8M
2023-04-04 277.60 281.30 276.70 278.00 0.2M
2023-04-03 275.00 278.90 273.70 275.70 0.2M
2023-03-31 272.20 277.00 271.80 273.60 0.3M
2023-03-30 274.00 274.50 268.40 271.70 0.2M
2023-03-29 275.50 275.80 267.40 272.40 0.3M
2023-03-28 274.30 276.10 272.70 273.40 0.2M
2023-03-27 265.60 272.70 264.60 271.60 0.4M
2023-03-24 261.10 263.20 258.10 263.00 0.3M
2023-03-23 255.60 262.50 254.80 261.10 0.3M
2023-03-22 257.90 258.20 254.10 255.90 0.2M
2023-03-21 254.70 260.90 252.20 257.10 0.3M
2023-03-20 238.00 250.30 234.40 249.90 0.4M
2023-03-17 250.00 250.50 235.90 237.10 1.6M
2023-03-16 250.20 251.00 230.20 247.00 0.5M
2023-03-15 257.70 257.80 243.10 244.70 0.4M
2023-03-14 247.50 258.80 245.90 257.70 0.2M
2023-03-13 255.00 256.40 242.60 246.30 0.3M
2023-03-10 255.90 256.30 251.90 253.30 0.2M
2023-03-09 258.70 259.40 254.80 257.00 0.2M
2023-03-08 256.50 262.20 252.10 258.00 0.3M
2023-03-07 257.20 260.20 255.60 255.60 0.2M
2023-03-06 253.00 257.20 251.50 257.20 0.3M
2023-03-03 246.90 249.90 246.60 248.60 0.1M
2023-03-02 246.10 247.00 243.80 246.50 0.1M
2023-03-01 241.10 247.90 241.10 246.20 0.2M
2023-02-28 243.40 244.70 237.30 240.60 0.3M
2023-02-27 246.00 247.90 243.70 243.90 0.2M
2023-02-24 245.50 249.60 244.30 244.90 0.3M
2023-02-23 248.60 250.70 240.80 245.40 0.3M
2023-02-22 257.00 257.00 243.40 246.70 0.4M
2023-02-21 249.00 257.60 249.00 257.20 0.3M
2023-02-20 254.30 256.40 248.40 249.00 0.4M
2023-02-17 247.90 249.60 244.90 249.60 0.2M
2023-02-16 242.20 248.10 240.10 248.10 0.3M
2023-02-15 237.50 240.90 237.30 240.70 0.2M
2023-02-14 236.50 238.30 234.40 236.70 0.2M
2023-02-13 232.60 238.90 231.90 234.60 0.2M
2023-02-10 227.80 231.80 226.60 231.70 0.3M
2023-02-09 226.60 229.30 225.80 225.80 0.2M
2023-02-08 226.10 227.50 222.80 225.60 0.2M
2023-02-07 226.10 226.80 223.60 225.70 0.1M
2023-02-06 225.90 226.50 222.40 226.50 0.2M
2023-02-03 226.00 227.70 222.90 227.50 0.2M
2023-02-02 220.10 226.00 219.80 226.00 0.3M
2023-02-01 215.90 220.00 214.60 219.40 0.4M
2023-01-31 218.80 218.80 209.10 214.00 0.8M
2023-01-30 226.50 227.60 221.30 227.20 0.3M
2023-01-27 229.00 230.50 225.60 228.20 0.2M
2023-01-26 223.00 231.40 222.90 227.50 0.3M
2023-01-25 229.00 232.00 220.60 220.90 0.4M
2023-01-24 224.00 226.70 219.30 223.10 0.3M
2023-01-23 224.70 227.30 221.20 222.40 0.2M
2023-01-20 220.60 225.60 219.20 224.00 0.3M
2023-01-19 220.00 225.20 219.30 223.20 0.2M
2023-01-18 223.10 225.00 219.50 220.90 0.2M
2023-01-17 216.20 222.90 216.20 221.30 0.2M
2023-01-16 212.00 217.90 212.00 215.90 0.1M
2023-01-13 213.40 216.10 210.00 210.10 0.2M
2023-01-12 209.30 213.10 208.70 213.00 0.2M
2023-01-11 212.60 215.00 207.60 208.20 0.2M
2023-01-10 212.70 217.90 209.90 211.60 0.2M
2023-01-09 208.10 213.40 205.50 213.00 0.2M
2023-01-06 204.70 211.40 203.10 209.40 0.3M
2023-01-05 198.05 203.70 198.00 202.10 0.2M
2023-01-04 198.70 200.80 194.20 199.00 0.2M
2023-01-03 195.55 200.70 195.45 200.50 0.2M
2023-01-02 186.60 197.30 186.50 196.95 0.2M