Singapore markets closed
Straits Times Index
3,110.73 +36.47 (+1.19%) Nikkei
32,307.86 -550.45 (-1.68%) Hang Seng
16,334.37 -11.52 (-0.07%) FTSE 100
7,554.47 +40.75 (+0.54%) Bitcoin USD
43,890.33 +108.19 (+0.25%) CMC Crypto 200
914.81 +18.10 (+2.02%)
Rheinmetall AG (0NI1.L)
LSE - LSE Delayed Price. Currency in EUR
Add to watchlist
At close: 07:00AM GMT
Time period:
09 Dec 2022 - 09 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Dec 2023 | 278.60 | 284.70 | 276.30 | 282.36 | 282.36 | 45,769 |
| 07 Dec 2023 | 282.45 | 284.20 | 277.70 | 278.00 | 278.00 | 120,236 |
| 06 Dec 2023 | 284.00 | 285.40 | 281.70 | 282.54 | 282.54 | 45,551 |
| 05 Dec 2023 | 283.70 | 286.60 | 278.00 | 281.99 | 281.99 | 45,820 |
| 04 Dec 2023 | 286.55 | 291.00 | 281.40 | 285.24 | 285.24 | 262,145 |
| 01 Dec 2023 | 277.90 | 281.70 | 274.30 | 279.35 | 279.35 | 41,549 |
| 30 Nov 2023 | 276.80 | 278.60 | 274.50 | 276.96 | 276.96 | 40,523 |
| 29 Nov 2023 | 274.65 | 276.60 | 271.60 | 273.61 | 273.61 | 124,578 |
| 28 Nov 2023 | 274.95 | 277.40 | 272.10 | 275.36 | 275.36 | 129,990 |
| 27 Nov 2023 | 282.70 | 285.20 | 272.40 | 277.26 | 277.26 | 84,814 |
| 24 Nov 2023 | 285.20 | 287.80 | 281.70 | 284.58 | 284.58 | 75,345 |
| 23 Nov 2023 | 282.85 | 290.00 | 276.10 | 283.73 | 283.73 | 49,488 |
| 22 Nov 2023 | 294.90 | 295.40 | 286.90 | 292.75 | 292.75 | 78,156 |
| 21 Nov 2023 | 279.95 | 294.80 | 276.60 | 289.50 | 289.50 | 118,019 |
| 20 Nov 2023 | 280.65 | 287.00 | 278.00 | 280.14 | 280.14 | 84,065 |
| 17 Nov 2023 | 277.85 | 283.10 | 275.60 | 281.45 | 281.45 | 73,149 |
| 16 Nov 2023 | 280.85 | 282.70 | 276.89 | 277.80 | 277.80 | 44,741 |
| 15 Nov 2023 | 277.10 | 282.00 | 274.40 | 278.13 | 278.13 | 38,140 |
| 14 Nov 2023 | 283.25 | 284.50 | 276.60 | 279.49 | 279.49 | 57,488 |
| 13 Nov 2023 | 276.55 | 282.56 | 272.20 | 282.54 | 282.54 | 99,707 |
| 10 Nov 2023 | 272.45 | 276.50 | 270.20 | 274.65 | 274.65 | 67,683 |
| 09 Nov 2023 | 276.50 | 280.80 | 267.30 | 271.52 | 271.52 | 211,025 |
| 08 Nov 2023 | 270.40 | 276.50 | 268.80 | 274.50 | 274.50 | 38,979 |
| 07 Nov 2023 | 271.60 | 274.00 | 267.30 | 271.86 | 271.86 | 25,019 |
| 06 Nov 2023 | 270.20 | 274.00 | 268.60 | 272.89 | 272.89 | 24,281 |
| 03 Nov 2023 | 271.95 | 277.50 | 265.60 | 272.22 | 272.22 | 111,557 |
| 02 Nov 2023 | 277.20 | 277.40 | 270.60 | 273.13 | 273.13 | 67,071 |
| 01 Nov 2023 | 270.95 | 277.10 | 268.30 | 274.16 | 274.16 | 101,718 |
| 31 Oct 2023 | 270.95 | 272.70 | 266.50 | 270.36 | 270.36 | 34,661 |
| 30 Oct 2023 | 267.60 | 272.70 | 265.70 | 269.92 | 269.92 | 30,850 |
| 27 Oct 2023 | 271.85 | 273.60 | 264.20 | 268.78 | 268.78 | 44,008 |
| 26 Oct 2023 | 271.60 | 278.60 | 265.50 | 273.03 | 273.03 | 139,997 |
| 25 Oct 2023 | 267.35 | 268.80 | 256.70 | 266.43 | 266.43 | 49,554 |
| 24 Oct 2023 | 258.35 | 267.20 | 254.10 | 265.62 | 265.62 | 174,367 |
| 23 Oct 2023 | 258.30 | 261.40 | 252.80 | 258.21 | 258.21 | 41,494 |
| 20 Oct 2023 | 256.15 | 261.80 | 254.60 | 259.91 | 259.91 | 178,129 |
| 19 Oct 2023 | 265.10 | 268.80 | 249.20 | 258.35 | 258.35 | 81,157 |
| 18 Oct 2023 | 267.30 | 270.00 | 265.70 | 267.32 | 267.32 | 9,106 |
| 17 Oct 2023 | 269.05 | 272.20 | 265.40 | 268.13 | 268.13 | 156,699 |
| 16 Oct 2023 | 268.30 | 276.60 | 266.50 | 272.18 | 272.18 | 227,406 |
| 13 Oct 2023 | 267.55 | 272.90 | 259.50 | 269.15 | 269.15 | 62,540 |
| 12 Oct 2023 | 263.05 | 272.00 | 259.50 | 267.70 | 267.70 | 80,269 |
| 11 Oct 2023 | 255.80 | 262.50 | 253.10 | 260.68 | 260.68 | 81,944 |
| 10 Oct 2023 | 251.50 | 256.10 | 247.60 | 253.80 | 253.80 | 76,430 |
| 09 Oct 2023 | 245.35 | 250.50 | 231.60 | 247.93 | 247.93 | 183,313 |
| 06 Oct 2023 | 234.60 | 236.50 | 230.30 | 232.13 | 232.13 | 178,440 |
| 05 Oct 2023 | 233.95 | 237.50 | 230.10 | 234.43 | 234.43 | 133,216 |
| 04 Oct 2023 | 235.40 | 237.70 | 226.90 | 231.11 | 231.11 | 175,849 |
| 03 Oct 2023 | 238.85 | 239.50 | 236.30 | 237.08 | 237.08 | 22,116 |
| 02 Oct 2023 | 244.50 | 247.10 | 236.50 | 239.54 | 239.54 | 135,578 |
| 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 |
| *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.