RHM.DE - Rheinmetall AG

XETRA - XETRA Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 lug 202077,7880,1277,2278,8478,84264.679
01 lug 202076,0077,5473,3676,6676,66167.457
30 giu 202077,9678,1076,3077,2077,20119.664
29 giu 202076,2478,0276,1077,5477,54114.528
26 giu 202078,0079,4676,4876,5476,54132.017
25 giu 202076,6077,1475,0276,7276,72139.175
24 giu 202078,0278,8876,5676,6476,64186.074
23 giu 202078,2279,3677,3077,8277,82170.877
22 giu 202075,3277,9274,5677,3677,36196.805
19 giu 202078,5078,6075,9876,7676,76285.641
18 giu 202075,3679,1274,1677,4277,42252.748
17 giu 202075,5076,9675,1875,5475,54112.051
16 giu 202074,2077,5274,0475,2675,26211.222
15 giu 202071,0472,8070,2472,3672,36188.785
12 giu 202070,5875,2870,1272,6472,64213.214
11 giu 202074,0074,8071,4671,4671,46211.705
10 giu 202079,9280,4876,0276,2276,22203.040
09 giu 202080,7081,2078,0279,6279,62363.086
08 giu 202080,3081,9479,2280,4280,42195.920
05 giu 202079,2280,5278,2680,4080,40287.196
04 giu 202078,9079,2076,5478,4678,46208.438
03 giu 202077,2280,2676,2879,9479,94227.199
02 giu 202074,7077,8074,3675,8275,82349.420
29 mag 202072,0074,4071,3872,9672,96228.859
28 mag 202075,7475,7472,2273,3873,38248.041
27 mag 202073,5275,5272,5674,8274,82406.034
26 mag 202072,3473,3270,8072,9672,96239.655
25 mag 202069,0271,5868,1471,5871,58157.823
22 mag 202067,0068,4666,0667,7667,76167.352
21 mag 202067,4868,7466,2868,3868,38117.332
20 mag 202067,2068,7865,6867,5267,52198.935
20 mag 20202.4 Dividendo
19 mag 202070,3071,2467,6069,6867,28350.028
18 mag 202065,8469,3865,5269,3866,99305.632
15 mag 202062,2065,3262,2064,2662,05344.347
14 mag 202060,2060,8058,6660,4258,34291.328
13 mag 202062,4462,5660,0260,8858,78204.799
12 mag 202065,1065,2862,1062,6860,52328.586
11 mag 202066,9467,8263,3264,8262,59385.939
08 mag 202068,0268,6262,7266,4664,17691.526
07 mag 202063,6266,1062,9466,1063,82358.793
06 mag 202061,5663,9060,8862,7260,56285.338
06 mag 20202.4 Dividendo
05 mag 202059,5261,3058,7461,1256,70301.158
04 mag 202060,1060,4057,7458,3054,08308.078
30 apr 202063,8865,1860,4461,8257,35359.746
29 apr 202060,4662,9860,3662,9858,42287.694
28 apr 202059,6460,6459,0460,2455,88215.090
27 apr 202059,8260,6258,7859,6455,32193.721
24 apr 202059,2059,8857,9258,0053,80192.437
23 apr 202058,0660,3458,0060,1255,77237.386
22 apr 202057,3658,3456,5057,2853,14337.334
21 apr 202058,0258,5856,3856,5052,41284.464
20 apr 202060,0060,5857,8058,4654,23271.407
17 apr 202059,1460,4258,3858,9054,64519.365
16 apr 202058,8059,8656,8857,0052,88249.647
15 apr 202062,0062,4457,8258,0053,80302.413
14 apr 202064,1464,6261,4861,7057,24291.751
09 apr 202061,9864,5861,3462,7658,22283.797
08 apr 202061,5261,7460,2060,6256,23213.227
07 apr 202063,3063,8860,9461,3656,92431.696
06 apr 202063,0063,9861,5462,0057,51401.942
03 apr 202058,2661,4657,4659,8255,49188.896
02 apr 202059,8660,2657,6858,2454,03230.751
01 apr 202062,0062,3058,8659,0054,73329.810
31 mar 202064,1065,2463,3664,0659,42280.609
30 mar 202063,0063,5660,7263,0458,48439.183
27 mar 202062,5266,3062,3063,3458,76259.465
26 mar 202062,0064,0460,3663,4058,81242.229
25 mar 202061,7463,2456,2862,7658,22414.706
24 mar 202060,9061,8655,0458,1853,97395.043
23 mar 202053,8057,7049,5057,2853,14360.531
20 mar 202050,0055,9049,4153,7449,85595.800
19 mar 202045,2046,3743,2344,4641,24680.720
18 mar 202051,5451,5443,4046,1642,82444.861
17 mar 202059,2259,7250,6051,0847,38358.225
16 mar 202059,0259,7252,5857,0652,93413.786
13 mar 202066,3068,0861,9862,5057,98384.219
12 mar 202066,5267,8663,9464,1659,52393.558
11 mar 202073,1073,7670,0070,5465,44270.908
10 mar 202074,3277,0071,9072,3267,09307.763
09 mar 202075,0075,9873,2073,2067,90403.618
06 mar 202079,0080,3877,6479,2473,51238.393
05 mar 202082,7082,8079,7680,5074,68253.410
04 mar 202084,2084,2080,9081,6275,71270.020
03 mar 202084,5086,7683,3283,5077,46313.575
02 mar 202089,9689,9679,5684,2078,11348.374
28 feb 202079,1683,3478,8082,3276,36363.382
27 feb 202084,4884,7881,0882,5276,55201.687
26 feb 202084,8286,4682,2486,3080,06252.747
25 feb 202090,0490,2086,2486,2480,00198.197
24 feb 202091,5091,5087,1888,5082,10228.145
21 feb 202095,9095,9293,6493,8487,05105.109
20 feb 202096,1297,5095,9895,9889,0464.105
19 feb 202096,6896,8495,6696,1289,1699.860
18 feb 202097,1297,3696,0496,2289,26105.399
17 feb 202098,0098,7697,0097,8290,7489.884
14 feb 202098,4698,9497,5297,6090,5488.199
13 feb 2020101,00101,0597,3297,8090,72195.833
12 feb 202099,68101,4099,62101,1593,83101.414
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità