Singapore markets closed
Straits Times Index
3,217.41 +10.42 (+0.32%) Nikkei
31,857.62 -14.90 (-0.05%) Hang Seng
17,809.66 +436.63 (+2.51%) FTSE 100
7,608.08 +6.23 (+0.08%) Bitcoin USD
27,043.76 +138.90 (+0.52%) CMC Crypto 200
579.66 +0.90 (+0.15%)
Rheinmetall AG (0NI1.L)
LSE - LSE Delayed Price. Currency in EUR
Add to watchlist
At close: 08:00AM BST
Time period:
01 Oct 2022 - 01 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Sept 2023 | 251.55 | 251.90 | 243.70 | 247.94 | 247.94 | 164,086 |
| 28 Sept 2023 | 249.65 | 251.80 | 248.20 | 249.50 | 249.50 | 30,859 |
| 27 Sept 2023 | 249.50 | 249.90 | 245.60 | 247.06 | 247.06 | 128,693 |
| 26 Sept 2023 | 248.60 | 251.40 | 246.10 | 248.59 | 248.59 | 63,585 |
| 25 Sept 2023 | 249.50 | 251.81 | 247.30 | 248.87 | 248.87 | 64,940 |
| 22 Sept 2023 | 250.15 | 252.00 | 245.60 | 247.33 | 247.33 | 100,493 |
| 21 Sept 2023 | 256.45 | 258.10 | 250.30 | 253.41 | 253.41 | 37,115 |
| 20 Sept 2023 | 260.40 | 260.70 | 256.20 | 258.24 | 258.24 | 63,071 |
| 19 Sept 2023 | 264.75 | 267.00 | 259.80 | 261.96 | 261.96 | 54,861 |
| 18 Sept 2023 | 260.85 | 265.04 | 260.60 | 264.00 | 264.00 | 59,310 |
| 15 Sept 2023 | 258.40 | 263.30 | 257.90 | 260.50 | 260.50 | 32,594 |
| 14 Sept 2023 | 254.75 | 257.20 | 253.80 | 256.76 | 256.76 | 106,634 |
| 13 Sept 2023 | 254.65 | 256.00 | 251.90 | 254.20 | 254.20 | 54,168 |
| 12 Sept 2023 | 252.45 | 255.70 | 251.20 | 253.17 | 253.17 | 17,043 |
| 11 Sept 2023 | 245.55 | 252.20 | 244.60 | 251.68 | 251.68 | 34,531 |
| 08 Sept 2023 | 245.45 | 246.20 | 241.30 | 244.60 | 244.60 | 62,207 |
| 07 Sept 2023 | 245.50 | 248.50 | 242.60 | 245.20 | 245.20 | 252,778 |
| 06 Sept 2023 | 248.25 | 249.30 | 244.70 | 246.70 | 246.70 | 66,183 |
| 05 Sept 2023 | 246.95 | 249.80 | 246.80 | 248.85 | 248.85 | 16,939 |
| 04 Sept 2023 | 249.60 | 250.60 | 247.00 | 247.83 | 247.83 | 20,665 |
| 01 Sept 2023 | 251.40 | 252.40 | 248.20 | 250.30 | 250.30 | 28,386 |
| 31 Aug 2023 | 248.85 | 253.40 | 248.90 | 251.29 | 251.29 | 31,492 |
| 30 Aug 2023 | 249.70 | 250.00 | 246.60 | 247.25 | 247.25 | 19,149 |
| 29 Aug 2023 | 249.55 | 250.00 | 246.90 | 249.85 | 249.85 | 16,705 |
| 25 Aug 2023 | 243.70 | 245.90 | 242.50 | 243.50 | 243.50 | 65,545 |
| 24 Aug 2023 | 249.80 | 251.20 | 245.60 | 245.90 | 245.90 | 9,274 |
| 23 Aug 2023 | 246.30 | 249.70 | 245.90 | 248.60 | 248.60 | 18,912 |
| 22 Aug 2023 | 249.65 | 250.20 | 244.60 | 246.64 | 246.64 | 81,588 |
| 21 Aug 2023 | 250.10 | 252.70 | 248.00 | 251.03 | 251.03 | 41,298 |
| 18 Aug 2023 | 246.15 | 250.70 | 245.00 | 248.73 | 248.73 | 37,104 |
| 17 Aug 2023 | 247.55 | 249.90 | 243.82 | 247.35 | 247.35 | 47,915 |
| 16 Aug 2023 | 258.90 | 259.80 | 249.90 | 255.17 | 255.17 | 32,248 |
| 15 Aug 2023 | 264.25 | 265.40 | 259.70 | 260.33 | 260.33 | 26,670 |
| 14 Aug 2023 | 260.10 | 264.80 | 258.90 | 264.28 | 264.28 | 24,737 |
| 11 Aug 2023 | 265.75 | 266.60 | 259.40 | 260.05 | 260.05 | 34,380 |
| 10 Aug 2023 | 268.65 | 269.00 | 256.20 | 262.44 | 262.44 | 65,474 |
| 09 Aug 2023 | 269.75 | 271.10 | 266.00 | 269.63 | 269.63 | 53,422 |
| 08 Aug 2023 | 268.80 | 270.30 | 266.10 | 268.88 | 268.88 | 30,378 |
| 07 Aug 2023 | 264.85 | 270.20 | 264.40 | 267.82 | 267.82 | 39,357 |
| 04 Aug 2023 | 258.95 | 264.90 | 258.60 | 263.05 | 263.05 | 26,991 |
| 03 Aug 2023 | 261.70 | 262.00 | 255.80 | 258.06 | 258.06 | 55,381 |
| 02 Aug 2023 | 260.25 | 264.80 | 258.90 | 262.84 | 262.84 | 103,646 |
| 01 Aug 2023 | 257.35 | 264.00 | 256.90 | 258.98 | 258.98 | 55,680 |
| 31 Jul 2023 | 253.60 | 259.50 | 253.10 | 257.58 | 257.58 | 43,667 |
| 28 Jul 2023 | 251.90 | 255.10 | 251.45 | 252.96 | 252.96 | 37,294 |
| 27 Jul 2023 | 247.95 | 254.80 | 244.70 | 252.81 | 252.81 | 373,116 |
| 26 Jul 2023 | 252.75 | 254.50 | 250.20 | 252.94 | 252.94 | 34,068 |
| 25 Jul 2023 | 255.90 | 256.00 | 250.40 | 252.79 | 252.79 | 128,548 |
| 24 Jul 2023 | 254.90 | 255.20 | 249.80 | 253.76 | 253.76 | 27,231 |
| 21 Jul 2023 | 256.20 | 257.30 | 255.00 | 255.82 | 255.82 | 156,402 |
| 20 Jul 2023 | 256.30 | 257.90 | 254.90 | 256.95 | 256.95 | 37,295 |
| 19 Jul 2023 | 259.45 | 260.20 | 254.70 | 256.84 | 256.84 | 37,176 |
| 18 Jul 2023 | 253.35 | 259.50 | 252.70 | 256.82 | 256.82 | 122,477 |
| 17 Jul 2023 | 252.35 | 254.50 | 251.90 | 253.58 | 253.58 | 32,744 |
| 14 Jul 2023 | 252.90 | 255.30 | 252.50 | 253.75 | 253.75 | 35,258 |
| 13 Jul 2023 | 252.45 | 255.00 | 245.40 | 250.36 | 250.36 | 91,183 |
| 12 Jul 2023 | 251.30 | 253.20 | 249.30 | 251.33 | 251.33 | 84,574 |
| 11 Jul 2023 | 252.55 | 254.30 | 249.30 | 252.15 | 252.15 | 37,482 |
| 10 Jul 2023 | 242.15 | 249.60 | 240.30 | 245.59 | 245.59 | 33,384 |
| 07 Jul 2023 | 241.20 | 244.30 | 238.80 | 241.92 | 241.92 | 49,349 |
| 06 Jul 2023 | 247.90 | 248.30 | 241.00 | 244.33 | 244.33 | 87,335 |
| 05 Jul 2023 | 250.60 | 252.20 | 247.80 | 250.52 | 250.52 | 14,772 |
| 04 Jul 2023 | 255.25 | 256.30 | 251.40 | 253.52 | 253.52 | 112,044 |
| 03 Jul 2023 | 251.70 | 256.00 | 251.30 | 252.21 | 252.21 | 81,704 |
| 30 Jun 2023 | 250.80 | 251.70 | 247.80 | 250.43 | 250.43 | 48,526 |
| 29 Jun 2023 | 248.85 | 250.50 | 248.18 | 249.44 | 249.44 | 47,349 |
| 28 Jun 2023 | 245.50 | 249.70 | 245.10 | 248.65 | 248.65 | 109,096 |
| 27 Jun 2023 | 246.40 | 248.05 | 240.10 | 242.86 | 242.86 | 63,049 |
| 26 Jun 2023 | 254.15 | 254.50 | 237.80 | 245.35 | 245.35 | 201,911 |
| 23 Jun 2023 | 255.65 | 256.30 | 251.50 | 254.62 | 254.62 | 34,614 |
| 22 Jun 2023 | 257.25 | 258.40 | 252.50 | 257.10 | 257.10 | 40,976 |
| 21 Jun 2023 | 257.05 | 261.10 | 256.70 | 258.69 | 258.69 | 37,893 |
| 20 Jun 2023 | 258.75 | 261.80 | 256.50 | 258.12 | 258.12 | 64,292 |
| 19 Jun 2023 | 260.20 | 264.90 | 259.50 | 261.21 | 261.21 | 56,590 |
| 16 Jun 2023 | 253.75 | 261.30 | 253.50 | 259.38 | 259.38 | 111,213 |
| 15 Jun 2023 | 243.65 | 248.10 | 243.40 | 246.99 | 246.99 | 373,440 |
| 14 Jun 2023 | 248.40 | 248.70 | 245.00 | 245.34 | 245.34 | 160,117 |
| 13 Jun 2023 | 249.85 | 250.80 | 246.50 | 247.85 | 247.85 | 139,830 |
| 12 Jun 2023 | 245.80 | 250.00 | 245.10 | 248.15 | 248.15 | 164,669 |
| 09 Jun 2023 | 236.90 | 243.90 | 236.50 | 242.01 | 242.01 | 129,749 |
| 08 Jun 2023 | 236.05 | 237.70 | 232.90 | 236.45 | 236.45 | 38,674 |
| 07 Jun 2023 | 236.40 | 238.00 | 234.80 | 236.37 | 236.37 | 62,469 |
| 06 Jun 2023 | 235.20 | 236.90 | 234.20 | 235.21 | 235.21 | 31,194 |
| 05 Jun 2023 | 241.50 | 242.80 | 235.90 | 238.34 | 238.34 | 70,177 |
| 02 Jun 2023 | 240.95 | 241.40 | 236.90 | 238.84 | 238.84 | 71,371 |
| 01 Jun 2023 | 238.40 | 240.90 | 236.10 | 238.88 | 238.88 | 74,123 |
| 31 May 2023 | 243.10 | 243.20 | 233.80 | 235.00 | 235.00 | 84,047 |
| 30 May 2023 | 248.75 | 249.50 | 244.00 | 245.98 | 245.98 | 27,474 |
| 26 May 2023 | 247.05 | 247.70 | 241.80 | 247.10 | 247.10 | 93,386 |
| 25 May 2023 | 250.55 | 252.50 | 247.40 | 248.78 | 248.78 | 76,950 |
| 24 May 2023 | 246.60 | 249.56 | 239.40 | 245.24 | 245.24 | 130,724 |
| 23 May 2023 | 261.50 | 261.70 | 247.70 | 256.90 | 256.90 | 80,771 |
| 22 May 2023 | 262.95 | 264.40 | 260.60 | 261.89 | 261.89 | 17,802 |
| 19 May 2023 | 264.10 | 264.30 | 261.20 | 261.98 | 261.98 | 32,621 |
| 18 May 2023 | 262.35 | 266.20 | 261.50 | 263.61 | 263.61 | 128,486 |
| 17 May 2023 | 264.25 | 265.30 | 261.68 | 263.51 | 263.51 | 27,597 |
| 16 May 2023 | 267.10 | 268.90 | 262.60 | 264.66 | 264.66 | 78,018 |
| 15 May 2023 | 269.20 | 272.30 | 266.50 | 267.10 | 267.10 | 46,373 |
| 12 May 2023 | 259.70 | 269.50 | 259.30 | 266.80 | 266.80 | 97,297 |
| 11 May 2023 | 263.15 | 264.80 | 257.20 | 260.30 | 260.30 | 48,152 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
