Rheinmetall AG RHM
XETR · Germany · Electronic Technology
€948.70-7.70 (-0.81%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €945.90 | -1.10% | €950.00 | €967.00 | €940.00 | 46.23K |
| 2026-09-30 | €956.40 | -0.42% | €955.00 | €974.80 | €950.30 | 174.25K |
| 2026-09-29 | €960.40 | -0.61% | €963.00 | €974.40 | €945.50 | 207.12K |
| 2026-09-28 | €966.30 | -1.64% | €982.80 | €989.00 | €966.30 | 143.29K |
| 2026-09-25 | €982.40 | -0.77% | €990.00 | €994.60 | €969.70 | 199.30K |
| 2026-09-24 | €990.00 | -3.41% | €1,016.40 | €1,017.00 | €983.50 | 206.34K |
| 2026-09-23 | €1,025.00 | +3.39% | €995.70 | €1,025.20 | €994.30 | 166.33K |
| 2026-09-22 | €991.40 | -1.90% | €1,006.60 | €1,015.20 | €986.60 | 139.55K |
| 2026-09-21 | €1,010.60 | -0.12% | €1,016.60 | €1,019.80 | €1,004.20 | 126.93K |
| 2026-09-18 | €1,011.80 | -0.43% | €1,020.00 | €1,034.20 | €1,009.80 | 317.08K |
| 2026-09-17 | €1,016.20 | +0.32% | €1,023.00 | €1,037.40 | €1,006.00 | 110.14K |
| 2026-09-16 | €1,013.00 | -1.52% | €1,040.00 | €1,045.00 | €1,012.60 | 151.49K |
| 2026-09-15 | €1,028.60 | +3.20% | €995.00 | €1,029.80 | €987.10 | 152.75K |
| 2026-09-14 | €996.70 | +0.62% | €994.00 | €1,012.60 | €987.80 | 149.70K |
| 2026-09-11 | €990.60 | -2.54% | €1,017.00 | €1,030.60 | €976.00 | 194.36K |
| 2026-09-10 | €1,016.40 | +0.40% | €996.00 | €1,022.60 | €992.70 | 172.04K |
| 2026-09-09 | €1,012.40 | -3.75% | €1,038.00 | €1,040.20 | €1,001.80 | 236.24K |
| 2026-09-08 | €1,051.80 | +3.04% | €1,031.00 | €1,060.00 | €1,018.40 | 176.46K |
| 2026-09-07 | €1,020.80 | -1.28% | €1,039.00 | €1,056.20 | €1,016.00 | 136.34K |
| 2026-09-04 | €1,034.00 | -3.38% | €1,067.60 | €1,071.60 | €1,032.00 | 180.58K |
| 2026-09-03 | €1,070.20 | -1.85% | €1,088.80 | €1,089.40 | €1,055.40 | 136.34K |
| 2026-09-02 | €1,090.40 | +0.98% | €1,074.40 | €1,100.00 | €1,067.40 | 120.12K |
| 2026-09-01 | €1,079.80 | -2.79% | €1,104.20 | €1,104.20 | €1,070.60 | 183.87K |
| 2026-08-31 | €1,110.80 | -3.79% | €1,153.60 | €1,157.00 | €1,110.80 | 172.75K |
| 2026-08-28 | €1,154.60 | -1.59% | €1,174.40 | €1,181.40 | €1,153.00 | 112.00K |
| 2026-08-27 | €1,173.20 | +3.02% | €1,148.00 | €1,185.40 | €1,138.60 | 172.18K |
| 2026-08-26 | €1,138.80 | +1.84% | €1,115.80 | €1,151.60 | €1,105.60 | 119.87K |
| 2026-08-25 | €1,118.20 | -0.62% | €1,120.60 | €1,128.40 | €1,110.40 | 91.86K |
| 2026-08-24 | €1,125.20 | -2.61% | €1,155.40 | €1,158.00 | €1,114.20 | 121.75K |
| 2026-08-21 | €1,155.40 | -0.59% | €1,149.00 | €1,158.00 | €1,137.00 | 117.63K |
| 2026-08-20 | €1,162.20 | -1.41% | €1,181.20 | €1,182.60 | €1,154.40 | 131.80K |
| 2026-08-19 | €1,178.80 | -2.88% | €1,214.00 | €1,220.60 | €1,171.20 | 150.77K |
| 2026-08-18 | €1,213.80 | -0.02% | €1,217.00 | €1,229.00 | €1,201.40 | 178.35K |
| 2026-08-17 | €1,214.00 | +1.00% | €1,210.00 | €1,234.00 | €1,202.60 | 203.40K |
| 2026-08-14 | €1,202.00 | +3.21% | €1,180.00 | €1,230.80 | €1,174.00 | 265.82K |
| 2026-08-13 | €1,164.60 | -0.31% | €1,179.20 | €1,198.00 | €1,155.40 | 144.90K |
| 2026-08-12 | €1,168.20 | +2.28% | €1,143.00 | €1,195.00 | €1,143.00 | 223.79K |
| 2026-08-11 | €1,142.20 | 0.00% | €1,146.60 | €1,161.20 | €1,128.00 | 162.56K |
| 2026-08-10 | €1,142.20 | -0.37% | €1,154.60 | €1,162.40 | €1,120.80 | 153.22K |
| 2026-08-07 | €1,146.40 | -1.09% | €1,159.00 | €1,209.00 | €1,129.60 | 274.55K |
| 2026-08-06 | €1,159.00 | -3.46% | €1,161.20 | €1,238.00 | €1,120.60 | 499.46K |
| 2026-08-05 | €1,200.60 | -0.02% | €1,206.80 | €1,233.80 | €1,197.00 | 250.87K |
| 2026-08-04 | €1,200.80 | +2.20% | €1,190.80 | €1,222.00 | €1,190.00 | 168.70K |
| 2026-08-03 | €1,175.00 | +3.07% | €1,152.60 | €1,191.80 | €1,142.00 | 208.87K |
| 2026-07-31 | €1,140.00 | +0.04% | €1,149.40 | €1,174.60 | €1,126.80 | 191.77K |
| 2026-07-30 | €1,139.60 | -1.20% | €1,155.60 | €1,155.60 | €1,121.00 | 238.58K |
| 2026-07-29 | €1,153.40 | +6.13% | €1,091.40 | €1,187.40 | €1,058.00 | 440.46K |
| 2026-07-28 | €1,086.80 | +3.45% | €1,065.20 | €1,100.80 | €1,063.40 | 235.59K |
| 2026-07-27 | €1,050.60 | +1.25% | €1,046.00 | €1,073.60 | €1,036.00 | 197.18K |
| 2026-07-24 | €1,037.60 | +2.03% | €1,025.00 | €1,038.60 | €1,022.00 | 115.60K |
| 2026-07-23 | €1,017.00 | +0.91% | €1,011.20 | €1,058.80 | €1,011.00 | 194.29K |
| 2026-07-22 | €1,007.80 | +1.25% | €1,007.00 | €1,023.20 | €993.30 | 129.66K |
| 2026-07-21 | €995.40 | +0.51% | €996.90 | €1,017.60 | €985.30 | 167.05K |
| 2026-07-20 | €990.30 | +0.62% | €988.70 | €998.00 | €978.70 | 156.52K |
| 2026-07-17 | €984.20 | +2.11% | €948.70 | €990.00 | €937.60 | 240.39K |
| 2026-07-16 | €963.90 | -1.25% | €970.00 | €977.80 | €959.80 | 149.04K |
| 2026-07-15 | €976.10 | -0.39% | €955.00 | €983.20 | €936.20 | 184.27K |
| 2026-07-14 | €979.90 | +0.07% | €958.00 | €989.50 | €952.40 | 205.39K |
| 2026-07-13 | €979.20 | -1.29% | €993.10 | €1,015.20 | €942.00 | 282.47K |
| 2026-07-10 | €992.00 | -2.09% | €1,001.80 | €1,006.00 | €977.30 | 234.84K |
| 2026-07-09 | €1,013.20 | -4.31% | €1,070.00 | €1,079.00 | €1,009.20 | 263.78K |
| 2026-07-08 | €1,058.80 | -4.75% | €1,109.40 | €1,121.00 | €1,053.20 | 238.73K |
| 2026-07-07 | €1,111.60 | -1.63% | €1,140.00 | €1,146.00 | €1,111.60 | 205.45K |
| 2026-07-06 | €1,130.00 | +3.35% | €1,087.60 | €1,133.80 | €1,087.60 | 221.92K |
| 2026-07-03 | €1,093.40 | -1.94% | €1,117.20 | €1,121.00 | €1,073.00 | 243.94K |
| 2026-07-02 | €1,115.00 | +6.13% | €1,061.80 | €1,120.80 | €1,048.80 | 377.45K |
| 2026-07-01 | €1,050.60 | +6.07% | €1,006.00 | €1,056.80 | €998.80 | 394.72K |
| 2026-06-30 | €990.50 | +2.02% | €975.40 | €1,007.60 | €960.90 | 330.07K |
| 2026-06-29 | €970.90 | +2.57% | €950.00 | €979.40 | €945.20 | 325.47K |
| 2026-06-26 | €946.60 | -0.25% | €936.20 | €950.60 | €928.80 | 280.46K |
| 2026-06-25 | €949.00 | 0.00% | €949.00 | €949.00 | €949.00 | 0 |
| 2026-06-24 | €949.00 | -18.65% | €1,075.00 | €1,080.40 | €930.00 | 1.51M |
| 2026-06-23 | €1,166.60 | -1.92% | €1,189.40 | €1,216.00 | €1,155.00 | 193.78K |
| 2026-06-22 | €1,189.40 | -1.10% | €1,200.00 | €1,233.80 | €1,146.00 | 263.46K |
| 2026-06-19 | €1,202.60 | +2.04% | €1,179.40 | €1,223.80 | €1,179.40 | 438.00K |
| 2026-06-18 | €1,178.60 | +0.72% | €1,176.80 | €1,197.80 | €1,148.80 | 251.19K |
| 2026-06-17 | €1,170.20 | +2.15% | €1,145.00 | €1,182.60 | €1,144.00 | 197.68K |
| 2026-06-16 | €1,145.60 | -0.40% | €1,157.00 | €1,195.00 | €1,134.60 | 226.35K |
| 2026-06-15 | €1,150.20 | -4.60% | €1,192.80 | €1,216.40 | €1,145.40 | 222.58K |
| 2026-06-12 | €1,205.60 | -1.18% | €1,238.00 | €1,238.00 | €1,177.00 | 184.10K |
| 2026-06-11 | €1,220.00 | +1.90% | €1,206.80 | €1,241.40 | €1,198.00 | 201.68K |
| 2026-06-10 | €1,197.20 | -0.83% | €1,211.00 | €1,216.40 | €1,187.60 | 142.20K |
| 2026-06-09 | €1,207.20 | +0.62% | €1,194.00 | €1,230.00 | €1,172.00 | 159.44K |
| 2026-06-08 | €1,199.80 | -0.83% | €1,196.40 | €1,220.00 | €1,181.80 | 121.56K |
| 2026-06-05 | €1,209.80 | +1.65% | €1,187.00 | €1,221.20 | €1,180.80 | 146.11K |
| 2026-06-04 | €1,190.20 | -0.85% | €1,194.20 | €1,209.20 | €1,176.80 | 155.17K |
| 2026-06-03 | €1,200.40 | +0.87% | €1,180.00 | €1,200.40 | €1,158.60 | 194.60K |
| 2026-06-02 | €1,190.00 | -1.41% | €1,215.00 | €1,220.00 | €1,161.80 | 286.06K |
| 2026-06-01 | €1,207.00 | -6.68% | €1,296.00 | €1,298.80 | €1,207.00 | 300.17K |
| 2026-05-29 | €1,293.40 | +0.73% | €1,286.00 | €1,304.80 | €1,281.40 | 451.41K |