Mail

0NI1.L - Rheinmetall AG

LSE - LSE Delayed Price. Currency in EUR

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
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
10 May 2023	261.20	265.06	260.30	265.06	265.06	56,019
10 May 2023	4.3 Dividend
09 May 2023	266.35	266.60	261.10	263.66	259.36	68,996
05 May 2023	264.65	266.50	259.60	265.40	261.07	80,103
04 May 2023	262.60	268.70	258.30	259.86	255.62	129,637
03 May 2023	266.00	268.70	265.60	268.40	264.02	97,394
02 May 2023	266.40	270.60	262.30	265.03	260.70	143,037
28 Apr 2023	271.20	273.00	259.30	263.51	259.21	138,030
27 Apr 2023	265.45	271.30	261.90	264.81	260.49	395,067
26 Apr 2023	276.90	277.10	262.00	265.95	261.61	100,054
25 Apr 2023	273.35	277.70	273.20	275.74	271.24	84,824
24 Apr 2023	272.60	276.20	270.70	274.65	270.17	72,272
21 Apr 2023	270.45	274.30	269.70	271.61	267.18	54,120
20 Apr 2023	269.70	271.90	268.40	270.36	265.95	49,146
19 Apr 2023	269.10	272.90	268.90	270.65	266.24	61,873
18 Apr 2023	267.75	271.03	267.20	269.35	264.96	66,864
17 Apr 2023	267.35	270.50	265.60	267.12	262.76	43,725
14 Apr 2023	266.65	267.90	265.10	267.15	262.79	28,925
13 Apr 2023	262.60	268.00	262.20	265.35	261.02	148,461
12 Apr 2023	260.05	264.50	259.40	262.94	258.65	89,298
11 Apr 2023	262.25	264.70	259.85	260.20	255.96	60,799
06 Apr 2023	260.55	263.70	256.80	259.37	255.14	158,484
05 Apr 2023	276.35	277.20	257.00	261.84	257.57	203,566
04 Apr 2023	277.50	281.20	275.70	277.94	273.41	83,331
03 Apr 2023	275.20	278.80	274.30	276.18	271.67	40,350
31 Mar 2023	272.15	276.90	272.00	275.18	270.69	24,397
30 Mar 2023	273.40	274.60	268.80	271.65	267.22	59,836
29 Mar 2023	275.40	275.80	267.60	270.42	266.01	75,605
28 Mar 2023	275.55	276.50	273.00	273.63	269.17	49,648
27 Mar 2023	265.95	272.50	264.90	270.65	266.24	91,594
24 Mar 2023	261.30	263.20	258.20	260.16	255.92	65,515
23 Mar 2023	255.35	262.50	254.90	260.59	256.34	84,776
22 Mar 2023	257.70	258.20	254.00	255.93	251.76	23,481
21 Mar 2023	255.10	260.50	252.40	257.03	252.84	79,365
20 Mar 2023	238.35	250.23	234.40	247.91	243.87	76,958
17 Mar 2023	249.80	250.00	236.10	242.29	238.34	210,939
16 Mar 2023	250.60	250.90	231.10	242.54	238.59	174,670
15 Mar 2023	255.65	257.60	243.40	248.97	244.91	104,706
14 Mar 2023	247.50	258.90	246.30	253.13	249.00	102,984
13 Mar 2023	255.20	256.40	242.70	246.47	242.45	86,216
10 Mar 2023	255.70	256.20	252.00	253.33	249.20	42,667
09 Mar 2023	259.25	259.10	255.00	256.92	252.73	88,474
08 Mar 2023	256.60	262.40	252.30	259.60	255.37	158,049
07 Mar 2023	257.45	260.10	255.55	257.29	253.09	130,525
06 Mar 2023	253.20	257.20	251.40	257.15	252.95	88,285
03 Mar 2023	246.90	249.90	246.60	248.55	244.50	48,309
02 Mar 2023	246.55	246.80	243.80	245.37	241.37	21,272
01 Mar 2023	241.30	247.10	241.10	243.63	239.66	157,540
28 Feb 2023	243.20	244.70	237.30	240.36	236.44	82,020
27 Feb 2023	246.35	247.90	243.85	244.90	240.91	125,282
24 Feb 2023	245.35	249.20	244.70	246.00	241.99	174,278
23 Feb 2023	249.10	250.80	241.10	244.97	240.97	231,208
22 Feb 2023	256.80	257.20	243.60	246.96	242.93	182,614
21 Feb 2023	249.40	257.60	248.90	254.43	250.28	60,587
20 Feb 2023	254.70	256.50	248.30	254.31	250.16	114,658
17 Feb 2023	247.90	249.60	245.10	247.69	243.65	48,385
16 Feb 2023	242.15	248.12	240.50	244.37	240.38	387,428
15 Feb 2023	237.75	240.80	236.70	239.52	235.62	44,082
14 Feb 2023	236.80	238.40	234.50	236.36	232.50	42,503
13 Feb 2023	233.10	238.90	232.10	235.35	231.52	76,591
10 Feb 2023	227.80	231.70	226.70	229.97	226.22	76,085
09 Feb 2023	226.60	229.30	226.00	227.11	223.41	37,036
08 Feb 2023	226.15	227.60	222.80	225.63	221.95	91,212
07 Feb 2023	226.20	226.70	223.70	225.14	221.47	80,712
06 Feb 2023	225.45	227.50	222.50	225.10	221.43	166,736
03 Feb 2023	226.25	227.60	219.40	226.93	223.23	58,804
02 Feb 2023	220.50	226.00	219.40	222.92	219.28	91,055
01 Feb 2023	215.55	219.80	214.00	215.63	212.11	130,462
31 Jan 2023	217.70	218.82	209.10	213.40	209.92	366,663
30 Jan 2023	226.30	227.60	221.30	227.20	223.49	60,215
27 Jan 2023	229.05	230.70	225.70	228.20	224.48	45,089
26 Jan 2023	223.55	231.40	223.10	223.41	219.77	103,017
25 Jan 2023	229.35	231.80	220.60	228.41	224.68	73,641
24 Jan 2023	224.45	226.70	219.30	225.99	222.31	61,827
23 Jan 2023	225.10	227.20	221.20	226.17	222.48	79,471
20 Jan 2023	220.70	225.50	219.30	221.90	218.28	79,292
19 Jan 2023	220.25	225.20	219.60	222.47	218.85	162,849
18 Jan 2023	223.25	224.50	219.90	222.12	218.50	57,285
17 Jan 2023	216.35	222.80	216.20	219.84	216.26	42,775
16 Jan 2023	212.80	217.80	212.00	215.98	212.46	30,249
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...