RHM.DE - Rheinmetall AG

XETRA - XETRA Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
11 feb 202098,44100,5098,40100,2092,95141.604
10 feb 202097,2497,9096,4296,9489,93116.568
07 feb 202098,1898,3697,1497,2490,2075.413
06 feb 2020100,95101,1598,6898,6891,54104.222
05 feb 202099,02101,4098,1899,9092,6796.490
04 feb 202097,8699,1697,5899,0691,8978.146
03 feb 202097,0098,0096,5097,7290,65103.789
31 gen 202099,3499,8096,7296,7289,72115.500
30 gen 2020100,25100,2598,3298,6091,47124.388
29 gen 2020101,15101,75100,80101,0593,7477.985
28 gen 2020101,15101,65100,30101,0093,6999.157
27 gen 2020101,20101,5599,72100,7093,41135.291
24 gen 2020103,50103,75101,95102,5095,08127.267
23 gen 2020103,50104,10102,50102,8095,36131.529
22 gen 2020107,85107,90103,70103,7096,20120.165
21 gen 2020107,95108,00106,65107,1599,4066.461
20 gen 2020106,50109,30106,50107,95100,14150.180
17 gen 2020104,50105,35103,85104,7597,17122.371
16 gen 2020103,05104,25102,70104,2596,7176.927
15 gen 2020104,60104,95102,80102,9095,45108.432
14 gen 2020104,35104,75103,45104,4596,8989.949
13 gen 2020103,25105,15103,20104,2096,66133.205
*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