Italia markets open in 2 hours 12 minutes

Rheinmetall AG (RHM.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
477,10+20,20 (+4,42%)
Alla chiusura: 05:42PM CET
Periodo di tempo:
19 mar 2023 - 19 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 mar 2024466,00477,10459,70477,10477,10488.332
15 mar 2024444,30459,10441,50456,90456,90619.332
14 mar 2024428,70447,90428,00443,60443,60676.466
13 mar 2024421,40423,20411,90421,30421,30300.811
12 mar 2024419,00420,50409,90418,30418,30309.245
11 mar 2024406,70421,30402,00415,50415,50453.632
08 mar 2024437,30437,50416,90421,80421,80588.542
07 mar 2024432,40439,40429,00436,50436,50396.312
06 mar 2024440,10441,10428,40432,30432,30484.831
05 mar 2024430,00439,30430,00434,50434,50288.918
04 mar 2024436,10436,50420,30430,00430,00417.898
01 mar 2024427,00434,80426,30429,10429,10288.441
29 feb 2024421,50426,70421,10424,00424,00351.948
28 feb 2024414,40422,50412,10421,40421,40235.023
27 feb 2024427,60428,00395,30414,80414,80753.635
26 feb 2024413,00423,20412,40421,80421,80422.557
23 feb 2024402,20414,40402,20410,30410,30343.878
22 feb 2024398,60404,50398,60401,70401,70309.475
21 feb 2024402,50403,10391,30400,00400,00393.466
20 feb 2024404,90406,30394,60401,90401,90448.279
19 feb 2024403,40404,10391,30404,10404,10611.512
16 feb 2024384,00389,30378,10388,20388,20449.879
15 feb 2024372,00377,90370,00377,20377,20392.195
14 feb 2024368,00373,50364,40364,40364,40451.875
13 feb 2024365,00366,30357,20365,00365,00510.856
12 feb 2024342,30349,90341,20348,90348,90290.218
09 feb 2024332,20338,00332,20336,60336,60217.436
08 feb 2024333,80335,00329,80332,10332,10147.852
07 feb 2024333,90335,90332,80333,80333,80155.545
06 feb 2024329,80335,20328,30333,50333,50270.252
05 feb 2024329,30333,00324,00327,50327,50276.745
02 feb 2024329,60331,80326,50328,20328,20162.372
01 feb 2024324,20329,90323,00328,50328,50171.514
31 gen 2024325,50327,60322,90324,80324,80132.527
30 gen 2024327,40329,40323,70324,90324,90141.569
29 gen 2024320,00326,70320,00326,60326,60236.431
26 gen 2024325,20326,80313,40317,00317,00425.003
25 gen 2024332,30332,70327,50327,80327,80191.012
24 gen 2024327,10332,80325,40331,70331,70164.472
23 gen 2024335,10336,10323,70325,10325,10351.371
22 gen 2024331,00336,00327,20333,80333,80158.667
19 gen 2024336,60337,90329,60330,30330,30324.897
18 gen 2024328,30336,70324,30334,20334,20355.772
17 gen 2024320,00327,00320,00325,80325,80235.719
16 gen 2024315,80324,10314,00320,40320,40246.670
15 gen 2024318,60318,90314,60315,60315,60160.426
12 gen 2024311,00316,30310,70315,80315,80231.146
11 gen 2024308,10310,80306,20308,20308,20130.874
10 gen 2024306,10310,70305,00306,00306,00151.084
09 gen 2024309,00311,90298,30305,10305,10280.550
08 gen 2024305,50307,80304,60307,40307,40127.099
05 gen 2024304,90306,40302,70305,10305,10140.626
04 gen 2024297,00305,30296,90305,10305,10212.519
03 gen 2024299,00300,20295,30297,00297,00179.890
02 gen 2024289,70300,10289,30299,20299,20430.839
29 dic 2023287,60288,50286,40287,00287,0092.422
28 dic 2023287,10288,90287,10287,70287,7096.322
27 dic 2023284,90288,50283,80286,90286,90127.217
22 dic 2023285,40286,90284,30284,70284,7081.172
21 dic 2023283,60286,20282,80286,20286,2084.379
20 dic 2023284,80285,30282,00284,40284,40102.691
19 dic 2023283,20285,00280,30285,00285,00147.411
18 dic 2023286,40286,80283,30283,30283,3098.695
15 dic 2023287,30287,70284,20285,60285,60251.527
14 dic 2023290,30290,90284,30285,80285,80223.473
13 dic 2023287,10290,60286,70289,80289,80184.023
12 dic 2023284,00286,80281,50286,80286,80194.830
11 dic 2023284,60285,90279,80283,90283,90149.779
08 dic 2023278,50284,70278,00284,70284,70211.008
07 dic 2023282,50283,10277,70278,00278,00153.712
06 dic 2023283,60285,10281,60282,50282,50158.536
05 dic 2023283,80286,70278,50283,50283,50191.773
04 dic 2023286,50291,00281,70283,40283,40337.507
01 dic 2023277,70281,70277,40281,70281,70154.030
30 nov 2023276,70278,60275,40276,00276,00190.969
29 nov 2023274,70276,60273,00275,20275,20154.911
28 nov 2023274,80277,70272,60274,10274,10235.733
27 nov 2023282,80283,00272,50274,00274,00319.954
24 nov 2023285,20287,80283,00283,40283,40159.783
23 nov 2023283,00286,70277,20283,50283,50403.874
22 nov 2023294,00295,10289,00289,00289,00221.178
21 nov 2023279,50295,00278,90289,10289,10466.523
20 nov 2023280,60283,10278,00278,80278,80167.697
17 nov 2023278,20283,10277,60279,10279,10241.097
16 nov 2023280,90281,90276,80276,80276,80133.806
15 nov 2023277,10282,10274,60280,30280,30160.896
14 nov 2023283,00284,50276,60278,70278,70237.996
13 nov 2023276,30282,50276,30282,50282,50257.561
10 nov 2023272,50276,40270,00273,60273,60213.102
09 nov 2023276,80280,90267,20272,00272,00395.096
08 nov 2023270,50276,70270,00274,50274,50178.507
07 nov 2023271,80273,00269,70271,90271,90101.060
06 nov 2023270,70274,00269,90272,40272,40104.280
03 nov 2023272,00276,10265,80270,40270,40261.584
02 nov 2023277,40277,40270,70271,50271,50172.112
01 nov 2023270,90277,10269,70276,50276,50189.100
31 ott 2023270,90271,80266,70270,40270,40137.228
30 ott 2023267,70272,70266,90270,10270,10133.386
27 ott 2023271,70273,80264,30266,10266,10181.909
26 ott 2023272,00278,40267,20271,00271,00360.547
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...