RHM.DE - Rheinmetall AG

XETRA - XETRA Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 ago 2019106,65107,65105,85107,60107,6022.845
21 ago 2019104,80107,75104,80106,95106,9589.992
20 ago 2019104,35105,45103,75104,60104,60104.700
19 ago 2019102,20104,80102,20104,05104,0590.982
16 ago 201999,48101,5099,02101,50101,50124.058
15 ago 2019102,00102,1597,8498,6698,66197.440
14 ago 2019104,80105,25101,40101,55101,55140.361
13 ago 2019104,25105,00102,70104,30104,30151.988
12 ago 2019106,80108,15104,20104,85104,85115.588
09 ago 2019108,80109,10106,55106,80106,8092.270
08 ago 2019107,35109,30107,00109,30109,30108.974
07 ago 2019107,10108,30106,20106,75106,75120.096
06 ago 2019105,65107,35105,30105,90105,90133.401
05 ago 2019107,65108,30105,75106,00106,00149.432
02 ago 2019106,20109,70104,20109,05109,05236.734
01 ago 2019103,20110,65103,20109,50109,50258.194
31 lug 2019103,05104,15103,05103,40103,40100.882
30 lug 2019105,55105,90103,40103,55103,55133.035
29 lug 2019106,90107,40105,95105,95105,9592.366
26 lug 2019105,45107,75105,45107,50107,5096.395
25 lug 2019107,40107,85105,70106,65106,65151.520
24 lug 2019106,05107,55106,05107,10107,10117.128
23 lug 2019103,45106,65103,45106,15106,15148.012
22 lug 2019101,60103,30100,85103,05103,05119.295
19 lug 2019100,15101,7099,54101,55101,55146.342
18 lug 2019100,75101,3099,6099,8899,88277.652
17 lug 2019104,20104,20101,95102,30102,30203.809
16 lug 2019102,80104,70102,50104,65104,65105.038
15 lug 2019102,65105,05102,65104,00104,00118.943
12 lug 2019101,50103,85100,15103,00103,00142.579
11 lug 2019103,95104,20103,00103,30103,30194.079
10 lug 2019103,50104,90103,10103,85103,85168.848
09 lug 2019103,95104,80103,45103,85103,85195.208
08 lug 2019105,00106,25104,40105,00105,0084.593
05 lug 2019108,00108,05104,80105,35105,35146.108
04 lug 2019107,85108,70107,70108,25108,2560.066
03 lug 2019108,20108,65107,40107,75107,75135.000
02 lug 2019109,65109,95107,45108,50108,50134.693
01 lug 2019109,00110,85108,70109,65109,65157.155
28 giu 2019107,80109,70107,10107,65107,65188.209
27 giu 2019108,45109,35107,50107,65107,65143.461
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
*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