Singapore markets closed

Rheinmetall AG (0NI1.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
179.55-3.24 (-1.77%)
As of 08:00AM BST. Market open.
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jun 2024492.55493.00484.50489.60489.6016,260
18 Jun 2024492.15499.10486.00492.18492.1830,817
17 Jun 2024484.35489.30476.80481.09481.0933,185
14 Jun 2024505.70510.40460.90498.76498.7664,265
13 Jun 2024516.00519.80506.00510.12510.1217,074
12 Jun 2024520.10523.20501.60513.03513.0341,641
11 Jun 2024532.10533.60510.80517.80517.8019,033
10 Jun 2024529.80532.36527.60530.75530.7519,853
07 Jun 2024524.30533.20520.20529.98529.989,800
06 Jun 2024526.40530.80521.60523.97523.97100,166
05 Jun 2024523.10527.40516.60524.62524.629,207
04 Jun 2024533.80534.20518.60531.20531.2063,458
03 Jun 2024531.70537.40529.00534.62534.6224,132
31 May 2024517.60530.60514.00528.48528.4820,886
30 May 2024510.70519.80499.30510.60510.60538,744
29 May 2024526.30538.80510.20521.73521.7331,592
28 May 2024534.80538.80522.80536.20536.2025,779
24 May 2024529.90534.60526.80532.00532.0019,996
23 May 2024523.30536.00519.00532.12532.1223,417
22 May 2024526.40530.00519.20524.97524.9746,319
21 May 2024530.60535.20520.40524.09524.0922,454
20 May 2024514.10529.80509.60524.65524.6525,566
17 May 2024510.80515.60505.40511.32511.32141,910
16 May 2024519.40523.40511.60515.40515.4031,119
15 May 2024517.80529.80507.40518.56518.5653,101
15 May 20245.7 Dividend
14 May 2024517.80540.00504.00517.64511.94326,350
13 May 2024543.00545.80525.80533.86527.9818,160
10 May 2024542.20547.40534.20536.92531.00588,500
09 May 2024533.60541.80529.80538.28532.35257,672
08 May 2024533.50540.80528.80534.80528.91293,616
07 May 2024548.90553.00523.20540.34534.3915,639
03 May 2024513.80534.20508.60533.20527.33222,598
02 May 2024516.10525.20505.40512.40506.7630,370
01 May 2024517.20517.20517.20517.20511.502,872
30 Apr 2024522.50526.20514.00520.60514.8713,987
29 Apr 2024524.20530.80520.60526.09520.3027,337
26 Apr 2024514.10524.40507.80519.62513.9042,185
25 Apr 2024519.40523.20498.70513.00507.35108,934
24 Apr 2024516.40525.00511.80519.62513.9066,591
23 Apr 2024508.50519.40505.60518.00512.3065,509
22 Apr 2024510.90514.00499.80507.27501.68177,204
19 Apr 2024509.30519.20500.00504.97499.4180,383
18 Apr 2024529.90536.40495.60510.48504.86246,939
17 Apr 2024539.10546.80510.00531.10525.2556,103
16 Apr 2024543.50555.40532.80543.20537.2257,572
15 Apr 2024550.60557.80535.80552.22546.13145,512
12 Apr 2024537.30548.40533.00541.62535.66130,211
11 Apr 2024525.30536.00518.60529.80523.9691,249
10 Apr 2024528.40539.00514.00525.32519.5396,388
09 Apr 2024567.60588.80490.10560.03553.86245,845
08 Apr 2024536.10560.61532.60544.20538.21172,193
05 Apr 2024534.80540.40525.40534.70528.8164,839
04 Apr 2024535.00538.40526.60533.58527.7199,147
03 Apr 2024533.30535.00522.60529.27523.44102,565
02 Apr 2024523.90535.00517.40526.75520.95368,141
28 Mar 2024514.60522.00505.20521.10515.3744,112
27 Mar 2024522.60524.20510.60519.17513.45536,649
26 Mar 2024508.60522.00504.00520.07514.35124,432
25 Mar 2024509.00520.00497.30512.81507.16323,320
22 Mar 2024493.60505.20491.60500.58495.0793,042
21 Mar 2024482.35492.60474.70488.84483.46364,418
20 Mar 2024480.85481.30450.00473.94468.72147,838
19 Mar 2024480.55489.40471.30487.80482.43174,189
18 Mar 2024465.95477.10454.10470.20465.02185,834
15 Mar 2024443.20459.30440.90451.44446.47107,569
14 Mar 2024429.15447.80418.70442.24437.37237,853
13 Mar 2024421.70424.00411.70421.36416.72530,626
12 Mar 2024419.20421.30408.20412.20407.66113,017
11 Mar 2024406.85422.40402.70414.04409.48220,358
08 Mar 2024437.45440.40416.90423.91419.24127,846
07 Mar 2024432.50439.50428.90436.56431.75150,659
06 Mar 2024440.20442.70428.00435.00430.2177,720
05 Mar 2024430.15439.40427.40434.90430.1159,057
04 Mar 2024436.10449.00420.20430.52425.7860,554
01 Mar 2024427.05434.90421.40429.42424.69133,972
29 Feb 2024422.35427.00410.00424.00419.33167,406
28 Feb 2024413.70422.60412.00419.62415.0066,753
27 Feb 2024427.00431.50392.30408.20403.71217,234
26 Feb 2024413.15423.50407.80420.75416.12118,046
23 Feb 2024402.40414.40401.70410.77406.25101,967
22 Feb 2024399.35404.40396.60403.14398.70101,129
21 Feb 2024401.80404.50391.20398.88394.49351,738
20 Feb 2024405.60406.60394.40401.95397.5286,481
19 Feb 2024403.45405.50381.20399.59395.19127,936
16 Feb 2024384.60391.60374.90387.38383.11327,842
15 Feb 2024372.35377.90362.20377.15373.00210,953
14 Feb 2024367.60373.50362.80365.27361.25116,392
13 Feb 2024364.95367.20346.80364.82360.80115,766
12 Feb 2024341.90349.90334.50347.62343.7987,059
09 Feb 2024332.50338.10332.10335.29331.6053,823
08 Feb 2024333.85336.30329.40331.77328.1125,083
07 Feb 2024333.60339.90326.00334.07330.399,663
06 Feb 2024329.55335.30325.50333.46329.79153,573
05 Feb 2024329.65333.00323.50327.25323.6485,347
02 Feb 2024329.45331.80326.40329.84326.2125,199
01 Feb 2024323.70329.80322.70328.24324.6223,549
31 Jan 2024325.60327.70322.70325.60322.0254,982
30 Jan 2024328.45329.70323.60324.99321.4281,067
29 Jan 2024320.05326.80315.00326.65323.0528,468
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...