Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,009.23 +993.79 (+1.48%) CMC Crypto 200
1,372.40 +41.80 (+3.14%)
Rheinmetall AG (0NI1.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 08:36AM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 472.10 | 490.30 | 465.90 | 488.00 | 488.00 | 33,030 |
| 25 Jul 2024 | 494.30 | 494.80 | 466.60 | 475.39 | 475.39 | 52,810 |
| 24 Jul 2024 | 492.10 | 510.80 | 491.30 | 505.09 | 505.09 | 16,614 |
| 23 Jul 2024 | 493.45 | 495.40 | 489.00 | 493.41 | 493.41 | 91,974 |
| 22 Jul 2024 | 488.25 | 497.50 | 488.00 | 494.60 | 494.60 | 17,673 |
| 19 Jul 2024 | 491.20 | 499.30 | 482.60 | 491.08 | 491.08 | 68,281 |
| 18 Jul 2024 | 490.75 | 501.20 | 482.60 | 493.27 | 493.27 | 21,375 |
| 17 Jul 2024 | 510.20 | 514.40 | 478.50 | 497.56 | 497.56 | 40,864 |
| 16 Jul 2024 | 514.30 | 520.80 | 506.00 | 512.18 | 512.18 | 29,494 |
| 15 Jul 2024 | 510.70 | 520.40 | 503.40 | 516.72 | 516.72 | 8,120 |
| 12 Jul 2024 | 511.30 | 516.00 | 506.20 | 509.31 | 509.31 | 5,944 |
| 11 Jul 2024 | 502.60 | 514.80 | 495.00 | 508.46 | 508.46 | 18,531 |
| 10 Jul 2024 | 500.90 | 504.00 | 492.20 | 494.70 | 494.70 | 9,855 |
| 09 Jul 2024 | 498.00 | 507.00 | 487.90 | 502.70 | 502.70 | 8,844 |
| 08 Jul 2024 | 494.55 | 520.00 | 489.30 | 501.40 | 501.40 | 52,537 |
| 05 Jul 2024 | 510.60 | 518.80 | 490.50 | 511.76 | 511.76 | 36,194 |
| 04 Jul 2024 | 512.70 | 520.00 | 501.20 | 514.90 | 514.90 | 11,884 |
| 03 Jul 2024 | 490.15 | 505.60 | 477.00 | 502.25 | 502.25 | 110,599 |
| 02 Jul 2024 | 483.55 | 489.50 | 475.80 | 482.66 | 482.66 | 32,760 |
| 01 Jul 2024 | 478.15 | 487.00 | 471.90 | 478.65 | 478.65 | 9,514 |
| 28 Jun 2024 | 476.05 | 482.30 | 464.60 | 476.75 | 476.75 | 12,494 |
| 27 Jun 2024 | 489.85 | 493.60 | 471.60 | 487.27 | 487.27 | 13,875 |
| 26 Jun 2024 | 494.20 | 497.40 | 484.20 | 488.36 | 488.36 | 103,796 |
| 25 Jun 2024 | 497.30 | 503.60 | 488.10 | 496.00 | 496.00 | 35,325 |
| 24 Jun 2024 | 493.60 | 506.60 | 486.50 | 493.60 | 493.60 | 33,298 |
| 21 Jun 2024 | 505.40 | 510.20 | 486.50 | 507.28 | 507.28 | 22,929 |
| 20 Jun 2024 | 483.30 | 497.00 | 482.10 | 490.52 | 490.52 | 30,061 |
| 19 Jun 2024 | 492.55 | 493.00 | 484.50 | 489.60 | 489.60 | 16,260 |
| 18 Jun 2024 | 492.15 | 499.10 | 486.00 | 492.18 | 492.18 | 30,817 |
| 17 Jun 2024 | 484.35 | 489.30 | 476.80 | 481.09 | 481.09 | 33,185 |
| 14 Jun 2024 | 505.70 | 510.40 | 460.90 | 498.76 | 498.76 | 64,265 |
| 13 Jun 2024 | 516.00 | 519.80 | 506.00 | 510.12 | 510.12 | 17,074 |
| 12 Jun 2024 | 520.10 | 523.20 | 501.60 | 513.03 | 513.03 | 41,641 |
| 11 Jun 2024 | 532.10 | 533.60 | 510.80 | 517.80 | 517.80 | 19,033 |
| 10 Jun 2024 | 529.80 | 532.36 | 527.60 | 530.75 | 530.75 | 19,853 |
| 07 Jun 2024 | 524.30 | 533.20 | 520.20 | 529.98 | 529.98 | 9,800 |
| 06 Jun 2024 | 526.40 | 530.80 | 521.60 | 523.97 | 523.97 | 100,166 |
| 05 Jun 2024 | 523.10 | 527.40 | 516.60 | 524.62 | 524.62 | 9,207 |
| 04 Jun 2024 | 533.80 | 534.20 | 518.60 | 531.20 | 531.20 | 63,458 |
| 03 Jun 2024 | 531.70 | 537.40 | 529.00 | 534.62 | 534.62 | 24,132 |
| 31 May 2024 | 517.60 | 530.60 | 514.00 | 528.48 | 528.48 | 20,886 |
| 30 May 2024 | 510.70 | 519.80 | 499.30 | 510.60 | 510.60 | 538,744 |
| 29 May 2024 | 526.30 | 538.80 | 510.20 | 521.73 | 521.73 | 31,592 |
| 28 May 2024 | 534.80 | 538.80 | 522.80 | 536.20 | 536.20 | 25,779 |
| 24 May 2024 | 529.90 | 534.60 | 526.80 | 532.00 | 532.00 | 19,996 |
| 23 May 2024 | 523.30 | 536.00 | 519.00 | 532.12 | 532.12 | 23,417 |
| 22 May 2024 | 526.40 | 530.00 | 519.20 | 524.97 | 524.97 | 46,319 |
| 21 May 2024 | 530.60 | 535.20 | 520.40 | 524.09 | 524.09 | 22,454 |
| 20 May 2024 | 514.10 | 529.80 | 509.60 | 524.65 | 524.65 | 25,566 |
| 17 May 2024 | 510.80 | 515.60 | 505.40 | 511.32 | 511.32 | 141,910 |
| 16 May 2024 | 519.40 | 523.40 | 511.60 | 515.40 | 515.40 | 31,119 |
| 15 May 2024 | 517.80 | 529.80 | 507.40 | 518.56 | 518.56 | 53,101 |
| 15 May 2024 | 5.7 Dividend | |||||
| 14 May 2024 | 517.80 | 540.00 | 504.00 | 517.64 | 511.94 | 326,350 |
| 13 May 2024 | 543.00 | 545.80 | 525.80 | 533.86 | 527.98 | 18,160 |
| 10 May 2024 | 542.20 | 547.40 | 534.20 | 536.92 | 531.00 | 588,500 |
| 09 May 2024 | 533.60 | 541.80 | 529.80 | 538.28 | 532.35 | 257,672 |
| 08 May 2024 | 533.50 | 540.80 | 528.80 | 534.80 | 528.91 | 293,616 |
| 07 May 2024 | 548.90 | 553.00 | 523.20 | 540.34 | 534.39 | 15,639 |
| 03 May 2024 | 513.80 | 534.20 | 508.60 | 533.20 | 527.33 | 222,598 |
| 02 May 2024 | 516.10 | 525.20 | 505.40 | 512.40 | 506.76 | 30,370 |
| 01 May 2024 | 517.20 | 517.20 | 517.20 | 517.20 | 511.50 | 2,872 |
| 30 Apr 2024 | 522.50 | 526.20 | 514.00 | 520.60 | 514.87 | 13,987 |
| 29 Apr 2024 | 524.20 | 530.80 | 520.60 | 526.09 | 520.30 | 27,337 |
| 26 Apr 2024 | 514.10 | 524.40 | 507.80 | 519.62 | 513.90 | 42,185 |
| 25 Apr 2024 | 519.40 | 523.20 | 498.70 | 513.00 | 507.35 | 108,934 |
| 24 Apr 2024 | 516.40 | 525.00 | 511.80 | 519.62 | 513.90 | 66,591 |
| 23 Apr 2024 | 508.50 | 519.40 | 505.60 | 518.00 | 512.30 | 65,509 |
| 22 Apr 2024 | 510.90 | 514.00 | 499.80 | 507.27 | 501.68 | 177,204 |
| 19 Apr 2024 | 509.30 | 519.20 | 500.00 | 504.97 | 499.41 | 80,383 |
| 18 Apr 2024 | 529.90 | 536.40 | 495.60 | 510.48 | 504.86 | 246,939 |
| 17 Apr 2024 | 539.10 | 546.80 | 510.00 | 531.10 | 525.25 | 56,103 |
| 16 Apr 2024 | 543.50 | 555.40 | 532.80 | 543.20 | 537.22 | 57,572 |
| 15 Apr 2024 | 550.60 | 557.80 | 535.80 | 552.22 | 546.13 | 145,512 |
| 12 Apr 2024 | 537.30 | 548.40 | 533.00 | 541.62 | 535.66 | 130,211 |
| 11 Apr 2024 | 525.30 | 536.00 | 518.60 | 529.80 | 523.96 | 91,249 |
| 10 Apr 2024 | 528.40 | 539.00 | 514.00 | 525.32 | 519.53 | 96,388 |
| 09 Apr 2024 | 567.60 | 588.80 | 490.10 | 560.03 | 553.86 | 245,845 |
| 08 Apr 2024 | 536.10 | 560.61 | 532.60 | 544.20 | 538.21 | 172,193 |
| 05 Apr 2024 | 534.80 | 540.40 | 525.40 | 534.70 | 528.81 | 64,839 |
| 04 Apr 2024 | 535.00 | 538.40 | 526.60 | 533.58 | 527.71 | 99,147 |
| 03 Apr 2024 | 533.30 | 535.00 | 522.60 | 529.27 | 523.44 | 102,565 |
| 02 Apr 2024 | 523.90 | 535.00 | 517.40 | 526.75 | 520.95 | 368,141 |
| 28 Mar 2024 | 514.60 | 522.00 | 505.20 | 521.10 | 515.37 | 44,112 |
| 27 Mar 2024 | 522.60 | 524.20 | 510.60 | 519.17 | 513.45 | 536,649 |
| 26 Mar 2024 | 508.60 | 522.00 | 504.00 | 520.07 | 514.35 | 124,432 |
| 25 Mar 2024 | 509.00 | 520.00 | 497.30 | 512.81 | 507.16 | 323,320 |
| 22 Mar 2024 | 493.60 | 505.20 | 491.60 | 500.58 | 495.07 | 93,042 |
| 21 Mar 2024 | 482.35 | 492.60 | 474.70 | 488.84 | 483.46 | 364,418 |
| 20 Mar 2024 | 480.85 | 481.30 | 450.00 | 473.94 | 468.72 | 147,838 |
| 19 Mar 2024 | 480.55 | 489.40 | 471.30 | 487.80 | 482.43 | 174,189 |
| 18 Mar 2024 | 465.95 | 477.10 | 454.10 | 470.20 | 465.02 | 185,834 |
| 15 Mar 2024 | 443.20 | 459.30 | 440.90 | 451.44 | 446.47 | 107,569 |
| 14 Mar 2024 | 429.15 | 447.80 | 418.70 | 442.24 | 437.37 | 237,853 |
| 13 Mar 2024 | 421.70 | 424.00 | 411.70 | 421.36 | 416.72 | 530,626 |
| 12 Mar 2024 | 419.20 | 421.30 | 408.20 | 412.20 | 407.66 | 113,017 |
| 11 Mar 2024 | 406.85 | 422.40 | 402.70 | 414.04 | 409.48 | 220,358 |
| 08 Mar 2024 | 437.45 | 440.40 | 416.90 | 423.91 | 419.24 | 127,846 |
| 07 Mar 2024 | 432.50 | 439.50 | 428.90 | 436.56 | 431.75 | 150,659 |
| 06 Mar 2024 | 440.20 | 442.70 | 428.00 | 435.00 | 430.21 | 77,720 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.