0NI1.L - Rheinmetall AG

LSE - LSE Delayed Price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
08 Jun 2023236.05237.70232.90236.45236.4538,674
07 Jun 2023236.40238.00234.80236.37236.3762,469
06 Jun 2023235.20236.90234.20235.21235.2131,194
05 Jun 2023241.50242.80235.90238.34238.3470,177
02 Jun 2023240.95241.40236.90238.84238.8471,371
01 Jun 2023238.40240.90236.10238.88238.8874,123
31 May 2023243.10243.20233.80235.00235.0084,047
30 May 2023248.75249.50244.00245.98245.9827,474
26 May 2023247.05247.70241.80247.10247.1093,386
25 May 2023250.55252.50247.40248.78248.7876,950
24 May 2023246.60249.56239.40245.24245.24130,724
23 May 2023261.50261.70247.70256.90256.9080,771
22 May 2023262.95264.40260.60261.89261.8917,802
19 May 2023264.10264.30261.20261.98261.9832,621
18 May 2023262.35266.20261.50263.61263.61128,486
17 May 2023264.25265.30261.68263.51263.5127,597
16 May 2023267.10268.90262.60264.66264.6678,018
15 May 2023269.20272.30266.50267.10267.1046,373
12 May 2023259.70269.50259.30266.80266.8097,297
11 May 2023263.15264.80257.20260.30260.3048,152
10 May 2023261.20265.06260.30265.06265.0656,019
10 May 20234.3 Dividend
09 May 2023266.35266.60261.10263.66259.3668,996
05 May 2023264.65266.50259.60265.40261.0780,103
04 May 2023262.60268.70258.30259.86255.62129,637
03 May 2023266.00268.70265.60268.40264.0297,394
02 May 2023266.40270.60262.30265.03260.70143,037
28 Apr 2023271.20273.00259.30263.51259.21138,030
27 Apr 2023265.45271.30261.90264.81260.49395,067
26 Apr 2023276.90277.10262.00265.95261.61100,054
25 Apr 2023273.35277.70273.20275.74271.2484,824
24 Apr 2023272.60276.20270.70274.65270.1772,272
21 Apr 2023270.45274.30269.70271.61267.1854,120
20 Apr 2023269.70271.90268.40270.36265.9549,146
19 Apr 2023269.10272.90268.90270.65266.2461,873
18 Apr 2023267.75271.03267.20269.35264.9666,864
17 Apr 2023267.35270.50265.60267.12262.7643,725
14 Apr 2023266.65267.90265.10267.15262.7928,925
13 Apr 2023262.60268.00262.20265.35261.02148,461
12 Apr 2023260.05264.50259.40262.94258.6589,298
11 Apr 2023262.25264.70259.85260.20255.9660,799
06 Apr 2023260.55263.70256.80259.37255.14158,484
05 Apr 2023276.35277.20257.00261.84257.57203,566
04 Apr 2023277.50281.20275.70277.94273.4183,331
03 Apr 2023275.20278.80274.30276.18271.6740,350
31 Mar 2023272.15276.90272.00275.18270.6924,397
30 Mar 2023273.40274.60268.80271.65267.2259,836
29 Mar 2023275.40275.80267.60270.42266.0175,605
28 Mar 2023275.55276.50273.00273.63269.1749,648
27 Mar 2023265.95272.50264.90270.65266.2491,594
24 Mar 2023261.30263.20258.20260.16255.9265,515
23 Mar 2023255.35262.50254.90260.59256.3484,776
22 Mar 2023257.70258.20254.00255.93251.7623,481
21 Mar 2023255.10260.50252.40257.03252.8479,365
20 Mar 2023238.35250.23234.40247.91243.8776,958
17 Mar 2023249.80250.00236.10242.29238.34210,939
16 Mar 2023250.60250.90231.10242.54238.59174,670
15 Mar 2023255.65257.60243.40248.97244.91104,706
14 Mar 2023247.50258.90246.30253.13249.00102,984
13 Mar 2023255.20256.40242.70246.47242.4586,216
10 Mar 2023255.70256.20252.00253.33249.2042,667
09 Mar 2023259.25259.10255.00256.92252.7388,474
08 Mar 2023256.60262.40252.30259.60255.37158,049
07 Mar 2023257.45260.10255.55257.29253.09130,525
06 Mar 2023253.20257.20251.40257.15252.9588,285
03 Mar 2023246.90249.90246.60248.55244.5048,309
02 Mar 2023246.55246.80243.80245.37241.3721,272
01 Mar 2023241.30247.10241.10243.63239.66157,540
28 Feb 2023243.20244.70237.30240.36236.4482,020
27 Feb 2023246.35247.90243.85244.90240.91125,282
24 Feb 2023245.35249.20244.70246.00241.99174,278
23 Feb 2023249.10250.80241.10244.97240.97231,208
22 Feb 2023256.80257.20243.60246.96242.93182,614
21 Feb 2023249.40257.60248.90254.43250.2860,587
20 Feb 2023254.70256.50248.30254.31250.16114,658
17 Feb 2023247.90249.60245.10247.69243.6548,385
16 Feb 2023242.15248.12240.50244.37240.38387,428
15 Feb 2023237.75240.80236.70239.52235.6244,082
14 Feb 2023236.80238.40234.50236.36232.5042,503
13 Feb 2023233.10238.90232.10235.35231.5276,591
10 Feb 2023227.80231.70226.70229.97226.2276,085
09 Feb 2023226.60229.30226.00227.11223.4137,036
08 Feb 2023226.15227.60222.80225.63221.9591,212
07 Feb 2023226.20226.70223.70225.14221.4780,712
06 Feb 2023225.45227.50222.50225.10221.43166,736
03 Feb 2023226.25227.60219.40226.93223.2358,804
02 Feb 2023220.50226.00219.40222.92219.2891,055
01 Feb 2023215.55219.80214.00215.63212.11130,462
31 Jan 2023217.70218.82209.10213.40209.92366,663
30 Jan 2023226.30227.60221.30227.20223.4960,215
27 Jan 2023229.05230.70225.70228.20224.4845,089
26 Jan 2023223.55231.40223.10223.41219.77103,017
25 Jan 2023229.35231.80220.60228.41224.6873,641
24 Jan 2023224.45226.70219.30225.99222.3161,827
23 Jan 2023225.10227.20221.20226.17222.4879,471
20 Jan 2023220.70225.50219.30221.90218.2879,292
19 Jan 2023220.25225.20219.60222.47218.85162,849
18 Jan 2023223.25224.50219.90222.12218.5057,285
17 Jan 2023216.35222.80216.20219.84216.2642,775
16 Jan 2023212.80217.80212.00215.98212.4630,249
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...