Italia markets closed

Rheinmetall AG (RHM.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
90,02+0,84 (+0,94%)
Alla chiusura: 5:35PM CET
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 gen 202189,6291,3688,6490,0290,02120.531
25 gen 202192,6292,9688,9889,1889,18139.928
22 gen 202191,0691,8489,9091,1691,1689.986
21 gen 202192,8293,8091,0091,3491,34124.674
20 gen 202189,5892,7889,2892,6692,66158.709
19 gen 202188,3889,6487,7889,4689,46137.135
18 gen 202187,0087,9886,6887,9687,9686.527
15 gen 202188,2688,9487,0287,7287,72157.856
14 gen 202188,4288,9087,5288,9088,90152.858
13 gen 202189,4689,6087,8888,0288,02120.997
12 gen 202188,3688,6487,2688,4088,40126.607
11 gen 202187,8888,1486,8287,5687,56131.417
08 gen 202189,0489,5287,8688,3888,38130.698
07 gen 202188,1488,8686,5688,1688,16143.847
06 gen 202187,8088,0686,1087,3087,30119.450
05 gen 202187,1488,5886,6487,0087,00128.347
04 gen 202187,6488,9887,5687,9087,90177.474
30 dic 202087,2887,7686,5886,5886,5874.218
29 dic 202086,7287,9486,2087,6287,62125.402
28 dic 202087,8088,0085,6286,1086,10119.629
23 dic 202085,9087,0884,8086,5886,58126.398
22 dic 202085,2086,1884,7085,7085,70168.245
21 dic 202084,7485,1881,9484,2084,20289.543
18 dic 202086,2087,4284,9486,8486,84390.438
17 dic 202085,0086,4484,0086,0886,08235.750
16 dic 202083,7885,8683,6484,7684,76330.455
15 dic 202080,4083,7880,3283,2883,28264.759
14 dic 202079,0481,0879,0480,0680,06195.493
11 dic 202078,5478,9476,8078,6478,64159.395
10 dic 202079,5079,5678,3278,6878,68118.942
09 dic 202078,7079,6677,9279,4079,40140.440
08 dic 202078,5079,1877,7878,3078,30101.139
07 dic 202078,9678,9677,3078,7278,72149.595
04 dic 202077,0479,4476,9278,9478,94147.108
03 dic 202077,5277,9076,8677,2277,22145.238
02 dic 202077,3477,8275,8276,9676,96155.278
01 dic 202076,2677,6475,9477,6077,60188.011
30 nov 202076,5676,5674,0074,5674,56217.844
27 nov 202076,6477,9676,4476,7276,72106.423
26 nov 202078,6878,7276,4276,4276,42128.253
25 nov 202079,7880,5277,7878,0078,00180.958
24 nov 202078,2079,8078,2079,2479,24242.299
23 nov 202077,0078,0276,8477,5277,52164.978
20 nov 202075,5077,3675,2076,5076,50201.315
19 nov 202073,6076,0273,5275,3875,38273.264
18 nov 202075,1875,1873,6474,3674,36216.368
17 nov 202075,9076,1073,8475,5275,52191.748
16 nov 202074,6076,1874,3675,8075,80302.636
13 nov 202074,2675,2073,1073,2473,24424.877
12 nov 202076,2276,7674,5474,8074,80338.217
11 nov 202078,6279,8675,3676,1076,10260.679
10 nov 202072,2078,7872,2078,5678,56385.248
09 nov 202069,4074,5669,0071,3071,30460.836
06 nov 202071,0072,5066,3467,2867,28436.646
05 nov 202069,4269,8268,5469,4869,48184.600
04 nov 202066,1269,6065,0268,7668,76279.429
03 nov 202064,9667,0864,7866,7666,76165.412
02 nov 202063,8064,5462,1864,1264,12177.861
30 ott 202061,5063,3861,2062,7062,70227.637
29 ott 202063,2464,0061,0861,9261,92234.853
28 ott 202065,9465,9462,5663,3063,30338.992
27 ott 202069,9870,1063,1465,6265,62584.063
26 ott 202070,5271,9669,7470,0070,00145.119
23 ott 202071,4272,8071,4272,5072,5094.558
22 ott 202072,5272,5871,2471,8071,80103.158
21 ott 202074,8874,8872,6473,1073,1088.178
20 ott 202073,1875,1272,7674,6874,6893.145
19 ott 202073,9674,7273,5273,9273,9278.267
16 ott 202073,4673,9072,5473,6273,6291.236
15 ott 202073,4473,4471,5472,6872,68126.540
14 ott 202075,5075,7674,3274,4874,48142.327
13 ott 202076,7077,1875,2075,4275,42135.420
12 ott 202079,3079,4876,7076,8476,84121.087
09 ott 202076,6879,1676,6478,6678,66137.237
08 ott 202076,4877,6476,2076,7476,74204.037
07 ott 202078,4678,8676,0076,0676,06106.666
06 ott 202079,2879,3077,8478,6078,60104.599
05 ott 202077,5079,5477,5078,8678,8691.702
02 ott 202076,3277,4476,0676,5676,5696.632
01 ott 202076,8677,8676,0077,2477,2496.100
30 set 202075,5677,4074,7476,7676,7683.830
29 set 202076,1277,2675,6076,5476,5487.804
28 set 202073,9476,1273,8876,0676,06148.796
25 set 202073,3873,5271,5672,5072,50115.158
24 set 202073,6274,0072,6073,1073,10109.941
23 set 202075,8076,3474,8075,0875,0894.460
22 set 202076,0076,1674,6675,2675,26105.110
21 set 202079,8080,0275,0275,1275,12176.102
18 set 2020------
17 set 202081,4082,1280,4681,6681,66136.694
16 set 202082,0482,4280,8282,4282,42116.864
15 set 202079,9482,0679,5681,9081,90143.085
14 set 202078,8680,0678,7479,8079,8095.713
11 set 202078,8078,9477,8478,3478,3474.527
10 set 202077,8680,0277,6478,7678,76135.969
09 set 202078,0878,3676,6477,5877,58130.471
08 set 202079,7079,7077,7278,1478,1478.072
07 set 202079,5080,1678,9479,5279,5268.692
04 set 202077,6880,0277,3678,3478,34138.437
03 set 202078,9279,9077,7478,0878,08145.555
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...