Italia markets closed

Rheinmetall AG (0NI1.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
179,55-3,24 (-1,77%)
Alla chiusura: 08:00AM BST
Periodo di tempo:
19 mag 2023 - 19 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 2024510,80515,60505,40511,32511,32141.910
16 mag 2024519,40523,40511,60515,40515,4031.119
15 mag 2024517,80529,80507,40518,56518,5653.101
15 mag 20245.7 Dividendo
14 mag 2024517,80540,00504,00517,64511,94326.350
13 mag 2024543,00545,80525,80533,86527,9818.160
10 mag 2024542,20547,40534,20536,92531,00588.500
09 mag 2024533,60541,80529,80538,28532,35257.672
08 mag 2024533,50540,80528,80534,80528,91293.616
07 mag 2024548,90553,00523,20540,34534,3915.639
03 mag 2024513,80534,20508,60533,20527,33222.598
02 mag 2024516,10525,20505,40512,40506,7630.370
01 mag 2024517,20517,20517,20517,20511,502.872
30 apr 2024522,50526,20514,00520,60514,8713.987
29 apr 2024524,20530,80520,60526,09520,3027.337
26 apr 2024514,10524,40507,80519,62513,9042.185
25 apr 2024519,40523,20498,70513,00507,35108.934
24 apr 2024516,40525,00511,80519,62513,9066.591
23 apr 2024508,50519,40505,60518,00512,3065.509
22 apr 2024510,90514,00499,80507,27501,68177.204
19 apr 2024509,30519,20500,00504,97499,4180.383
18 apr 2024529,90536,40495,60510,48504,86246.939
17 apr 2024539,10546,80510,00531,10525,2556.103
16 apr 2024543,50555,40532,80543,20537,2257.572
15 apr 2024550,60557,80535,80552,22546,13145.512
12 apr 2024537,30548,40533,00541,62535,66130.211
11 apr 2024525,30536,00518,60529,80523,9691.249
10 apr 2024528,40539,00514,00525,32519,5396.388
09 apr 2024567,60588,80490,10560,03553,86245.845
08 apr 2024536,10560,61532,60544,20538,21172.193
05 apr 2024534,80540,40525,40534,70528,8164.839
04 apr 2024535,00538,40526,60533,58527,7199.147
03 apr 2024533,30535,00522,60529,27523,44102.565
02 apr 2024523,90535,00517,40526,75520,95368.141
28 mar 2024514,60522,00505,20521,10515,3744.112
27 mar 2024522,60524,20510,60519,17513,45536.649
26 mar 2024508,60522,00504,00520,07514,35124.432
25 mar 2024509,00520,00497,30512,81507,16323.320
22 mar 2024493,60505,20491,60500,58495,0793.042
21 mar 2024482,35492,60474,70488,84483,46364.418
20 mar 2024480,85481,30450,00473,94468,72147.838
19 mar 2024480,55489,40471,30487,80482,43174.189
18 mar 2024465,95477,10454,10470,20465,02185.834
15 mar 2024443,20459,30440,90451,44446,47107.569
14 mar 2024429,15447,80418,70442,24437,37237.853
13 mar 2024421,70424,00411,70421,36416,72530.626
12 mar 2024419,20421,30408,20412,20407,66113.017
11 mar 2024406,85422,40402,70414,04409,48220.358
08 mar 2024437,45440,40416,90423,91419,24127.846
07 mar 2024432,50439,50428,90436,56431,75150.659
06 mar 2024440,20442,70428,00435,00430,2177.720
05 mar 2024430,15439,40427,40434,90430,1159.057
04 mar 2024436,10449,00420,20430,52425,7860.554
01 mar 2024427,05434,90421,40429,42424,69133.972
29 feb 2024422,35427,00410,00424,00419,33167.406
28 feb 2024413,70422,60412,00419,62415,0066.753
27 feb 2024427,00431,50392,30408,20403,71217.234
26 feb 2024413,15423,50407,80420,75416,12118.046
23 feb 2024402,40414,40401,70410,77406,25101.967
22 feb 2024399,35404,40396,60403,14398,70101.129
21 feb 2024401,80404,50391,20398,88394,49351.738
20 feb 2024405,60406,60394,40401,95397,5286.481
19 feb 2024403,45405,50381,20399,59395,19127.936
16 feb 2024384,60391,60374,90387,38383,11327.842
15 feb 2024372,35377,90362,20377,15373,00210.953
14 feb 2024367,60373,50362,80365,27361,25116.392
13 feb 2024364,95367,20346,80364,82360,80115.766
12 feb 2024341,90349,90334,50347,62343,7987.059
09 feb 2024332,50338,10332,10335,29331,6053.823
08 feb 2024333,85336,30329,40331,77328,1125.083
07 feb 2024333,60339,90326,00334,07330,399.663
06 feb 2024329,55335,30325,50333,46329,79153.573
05 feb 2024329,65333,00323,50327,25323,6485.347
02 feb 2024329,45331,80326,40329,84326,2125.199
01 feb 2024323,70329,80322,70328,24324,6223.549
31 gen 2024325,60327,70322,70325,60322,0254.982
30 gen 2024328,45329,70323,60324,99321,4281.067
29 gen 2024320,05326,80315,00326,65323,0528.468
26 gen 2024325,40327,80311,20320,13316,6193.460
25 gen 2024332,25334,30327,60330,41326,7777.112
24 gen 2024327,45332,80323,10331,15327,5024.800
23 gen 2024335,45337,20322,10325,95322,36179.517
22 gen 2024331,20336,20327,00333,55329,8891.713
19 gen 2024336,65341,20329,50331,48327,83214.696
18 gen 2024328,05336,70323,80335,57331,88131.728
17 gen 2024320,65327,00317,80325,75322,1681.460
16 gen 2024315,85324,10313,70320,86317,32154.997
15 gen 2024318,45318,90313,90315,66312,1991.771
12 gen 2024311,20316,40306,30315,88312,40150.464
11 gen 2024308,10312,30304,10308,99305,5941.679
10 gen 2024306,30310,80303,20306,05302,6836.351
09 gen 2024309,00311,90299,60311,62308,19343.913
08 gen 2024305,50308,02304,90305,08301,7260.076
05 gen 2024304,95306,30302,80304,53301,1778.197
04 gen 2024297,15305,40294,10301,17297,85146.137
03 gen 2024298,45301,00295,40296,23292,9724.810
02 gen 2024289,65303,30285,20299,14295,8577.902
29 dic 2023287,65289,00285,10288,00284,827.420
28 dic 2023287,05288,60286,90287,50284,3313.292
27 dic 2023284,95288,50282,90286,26283,1123.716
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...