RHM.DE - Rheinmetall AG

XETRA - XETRA Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 giu 2019106,55108,45106,55108,45108,45165.067
25 giu 2019105,35107,35105,05107,15107,15115.065
24 giu 2019105,90107,25105,50106,25106,2589.421
21 giu 2019106,60107,45106,10106,25106,25213.163
20 giu 2019107,00107,75105,95106,30106,30141.711
19 giu 2019103,70107,00103,30106,35106,35177.812
18 giu 2019101,80104,85101,45104,50104,50161.498
17 giu 2019101,00102,50100,85102,05102,05155.233
14 giu 2019100,55101,2598,46101,00101,00436.984
13 giu 2019103,50104,70103,05104,45104,4586.588
12 giu 2019102,25103,85101,80103,85103,85163.257
11 giu 2019100,90104,35100,85103,55103,55178.483
07 giu 201999,90101,0599,66100,60100,60103.681
06 giu 201999,22100,5598,5699,2699,2671.718
05 giu 2019100,20101,7099,2899,9299,9294.568
04 giu 201995,6099,4095,0899,2099,20169.841
03 giu 201994,4095,8493,8895,6295,62163.584
31 mag 201995,0495,5494,2495,3095,30141.244
30 mag 201996,1496,8095,9896,8096,8090.826
29 mag 201998,2099,9696,0896,2496,2487.535
29 mag 20192.1 Dividendo
28 mag 201999,20101,1099,08100,2598,15113.890
27 mag 2019100,55100,8098,9299,9297,8355.196
24 mag 2019100,40101,1099,2099,3297,2481.213
23 mag 2019102,20102,2099,2699,5697,47105.424
22 mag 2019102,55103,10101,25102,55100,4072.172
21 mag 2019100,00102,20100,00101,7099,5787.175
20 mag 2019101,40101,6599,26100,0097,9183.116
17 mag 2019102,15102,60100,75101,7599,62116.311
16 mag 2019102,40104,05101,95103,55101,38132.347
15 mag 2019101,90103,35100,15103,25101,09165.350
14 mag 201999,06101,4598,84101,4599,32128.507
13 mag 2019102,20102,6097,7698,3696,30186.382
10 mag 2019101,50103,80101,45102,0599,91214.466
09 mag 2019103,00104,3099,44101,0098,88429.733
08 mag 201996,2098,7695,6698,7696,69187.027
07 mag 201998,4498,9896,2496,4094,38133.273
06 mag 2019100,00100,0096,2098,2096,14199.418
03 mag 2019102,25102,90102,10102,70100,5566.037
02 mag 2019102,10102,55100,90102,15100,01120.706
30 apr 2019103,00103,75102,15102,30100,1688.423
29 apr 2019102,60103,60102,30103,05100,89100.228
26 apr 2019101,10102,65100,95102,15100,0191.138
25 apr 2019101,65102,75100,95101,5599,4274.410
24 apr 2019102,00102,55101,60102,35100,21140.130
23 apr 2019102,10102,30101,45102,1099,96109.468
18 apr 2019100,00102,1099,64101,8599,72165.031
17 apr 201999,44100,7099,10100,6098,4986.449
16 apr 201999,78100,3098,90100,2598,1585.820
15 apr 201998,44100,4097,72100,3598,25134.615
12 apr 201995,6898,5695,0098,5696,50122.898
11 apr 201995,3496,1494,7495,7293,71113.609
10 apr 201996,1096,6094,6094,8092,81129.174
09 apr 201997,6498,0496,1496,1494,1383.739
08 apr 201994,9297,9494,3297,8095,75149.599
05 apr 201997,7698,4296,6696,6694,64132.816
04 apr 201998,3898,8497,6298,0095,9580.284
03 apr 201997,0098,6697,0098,5896,51111.563
02 apr 201996,4296,8895,4096,4894,4696.184
01 apr 201993,8296,4693,4896,1294,11155.911
29 mar 201991,4693,1890,5092,8890,93161.936
28 mar 201993,1093,5491,2291,2889,37142.707
27 mar 201993,4695,2893,1293,4291,46119.951
26 mar 201994,3094,6493,4693,7891,82149.739
25 mar 201993,0094,6692,5694,1092,13169.622
22 mar 201998,1298,6093,9294,1092,13197.756
21 mar 201999,0299,0296,9898,0095,95132.460
20 mar 2019101,40101,4098,6699,1697,08164.519
19 mar 2019100,95103,1099,60102,85100,70180.017
18 mar 2019100,65102,00100,00100,2098,10157.771
15 mar 201998,90100,2598,58100,1098,00240.907
14 mar 201999,0099,1097,1898,5496,48217.189
13 mar 201997,66100,6595,1099,5897,49240.799
12 mar 201999,46100,1097,8698,3096,24149.628
11 mar 201998,4698,8097,5098,4896,42160.345
08 mar 201998,8699,1897,0697,9695,91183.273
07 mar 2019102,60102,6098,8499,9297,83230.041
06 mar 2019102,55103,20101,95102,75100,60122.471
05 mar 2019101,95102,95100,90102,95100,79220.135
04 mar 2019103,20103,30102,30102,50100,35193.451
01 mar 201999,20103,3598,10103,35101,19535.843
28 feb 201993,4894,5493,2094,0492,07152.677
27 feb 201994,7294,7293,4293,9091,93105.034
26 feb 201995,6895,6893,9694,6892,70138.250
25 feb 201994,9096,2494,1695,7693,75168.187
22 feb 201993,5294,2093,0093,8291,8597.375
21 feb 201994,7894,7893,1093,5291,56149.167
20 feb 201993,6494,9493,4094,6892,70156.238
19 feb 201993,8893,8892,8493,1691,21134.244
18 feb 201992,5094,0092,4093,7691,80118.969
15 feb 201992,2693,0491,5092,6490,70215.138
14 feb 201993,2693,2692,0892,6090,66132.431
13 feb 201991,6693,0691,2092,1090,17119.717
12 feb 201990,3091,7690,3091,2489,33128.415
11 feb 201990,1890,3289,2289,5687,68150.243
08 feb 201990,4090,9289,0290,1688,27178.390
07 feb 201992,0092,3490,7490,9289,02168.466
06 feb 201991,5092,7691,1092,5490,60161.492
05 feb 201990,3091,2890,1491,2489,3395.469
04 feb 201991,0491,2089,9090,3488,4574.968
*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