Singapore markets closed

Rheinmetall AG (0NI1.L)

LSE - LSE Delayed Price. Currency in EUR
Add to watchlist
179.55-3.24 (-1.77%)
At close: 07:00AM GMT
Time period:
09 Dec 2022 - 09 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 2023278.60284.70276.30282.36282.3645,769
07 Dec 2023282.45284.20277.70278.00278.00120,236
06 Dec 2023284.00285.40281.70282.54282.5445,551
05 Dec 2023283.70286.60278.00281.99281.9945,820
04 Dec 2023286.55291.00281.40285.24285.24262,145
01 Dec 2023277.90281.70274.30279.35279.3541,549
30 Nov 2023276.80278.60274.50276.96276.9640,523
29 Nov 2023274.65276.60271.60273.61273.61124,578
28 Nov 2023274.95277.40272.10275.36275.36129,990
27 Nov 2023282.70285.20272.40277.26277.2684,814
24 Nov 2023285.20287.80281.70284.58284.5875,345
23 Nov 2023282.85290.00276.10283.73283.7349,488
22 Nov 2023294.90295.40286.90292.75292.7578,156
21 Nov 2023279.95294.80276.60289.50289.50118,019
20 Nov 2023280.65287.00278.00280.14280.1484,065
17 Nov 2023277.85283.10275.60281.45281.4573,149
16 Nov 2023280.85282.70276.89277.80277.8044,741
15 Nov 2023277.10282.00274.40278.13278.1338,140
14 Nov 2023283.25284.50276.60279.49279.4957,488
13 Nov 2023276.55282.56272.20282.54282.5499,707
10 Nov 2023272.45276.50270.20274.65274.6567,683
09 Nov 2023276.50280.80267.30271.52271.52211,025
08 Nov 2023270.40276.50268.80274.50274.5038,979
07 Nov 2023271.60274.00267.30271.86271.8625,019
06 Nov 2023270.20274.00268.60272.89272.8924,281
03 Nov 2023271.95277.50265.60272.22272.22111,557
02 Nov 2023277.20277.40270.60273.13273.1367,071
01 Nov 2023270.95277.10268.30274.16274.16101,718
31 Oct 2023270.95272.70266.50270.36270.3634,661
30 Oct 2023267.60272.70265.70269.92269.9230,850
27 Oct 2023271.85273.60264.20268.78268.7844,008
26 Oct 2023271.60278.60265.50273.03273.03139,997
25 Oct 2023267.35268.80256.70266.43266.4349,554
24 Oct 2023258.35267.20254.10265.62265.62174,367
23 Oct 2023258.30261.40252.80258.21258.2141,494
20 Oct 2023256.15261.80254.60259.91259.91178,129
19 Oct 2023265.10268.80249.20258.35258.3581,157
18 Oct 2023267.30270.00265.70267.32267.329,106
17 Oct 2023269.05272.20265.40268.13268.13156,699
16 Oct 2023268.30276.60266.50272.18272.18227,406
13 Oct 2023267.55272.90259.50269.15269.1562,540
12 Oct 2023263.05272.00259.50267.70267.7080,269
11 Oct 2023255.80262.50253.10260.68260.6881,944
10 Oct 2023251.50256.10247.60253.80253.8076,430
09 Oct 2023245.35250.50231.60247.93247.93183,313
06 Oct 2023234.60236.50230.30232.13232.13178,440
05 Oct 2023233.95237.50230.10234.43234.43133,216
04 Oct 2023235.40237.70226.90231.11231.11175,849
03 Oct 2023238.85239.50236.30237.08237.0822,116
02 Oct 2023244.50247.10236.50239.54239.54135,578
29 Sept 2023251.55251.90243.70247.94247.94164,086
28 Sept 2023249.65251.80248.20249.50249.5030,859
27 Sept 2023249.50249.90245.60247.06247.06128,693
26 Sept 2023248.60251.40246.10248.59248.5963,585
25 Sept 2023249.50251.81247.30248.87248.8764,940
22 Sept 2023250.15252.00245.60247.33247.33100,493
21 Sept 2023256.45258.10250.30253.41253.4137,115
20 Sept 2023260.40260.70256.20258.24258.2463,071
19 Sept 2023264.75267.00259.80261.96261.9654,861
18 Sept 2023260.85265.04260.60264.00264.0059,310
15 Sept 2023258.40263.30257.90260.50260.5032,594
14 Sept 2023254.75257.20253.80256.76256.76106,634
13 Sept 2023254.65256.00251.90254.20254.2054,168
12 Sept 2023252.45255.70251.20253.17253.1717,043
11 Sept 2023245.55252.20244.60251.68251.6834,531
08 Sept 2023245.45246.20241.30244.60244.6062,207
07 Sept 2023245.50248.50242.60245.20245.20252,778
06 Sept 2023248.25249.30244.70246.70246.7066,183
05 Sept 2023246.95249.80246.80248.85248.8516,939
04 Sept 2023249.60250.60247.00247.83247.8320,665
01 Sept 2023251.40252.40248.20250.30250.3028,386
31 Aug 2023248.85253.40248.90251.29251.2931,492
30 Aug 2023249.70250.00246.60247.25247.2519,149
29 Aug 2023249.55250.00246.90249.85249.8516,705
25 Aug 2023243.70245.90242.50243.50243.5065,545
24 Aug 2023249.80251.20245.60245.90245.909,274
23 Aug 2023246.30249.70245.90248.60248.6018,912
22 Aug 2023249.65250.20244.60246.64246.6481,588
21 Aug 2023250.10252.70248.00251.03251.0341,298
18 Aug 2023246.15250.70245.00248.73248.7337,104
17 Aug 2023247.55249.90243.82247.35247.3547,915
16 Aug 2023258.90259.80249.90255.17255.1732,248
15 Aug 2023264.25265.40259.70260.33260.3326,670
14 Aug 2023260.10264.80258.90264.28264.2824,737
11 Aug 2023265.75266.60259.40260.05260.0534,380
10 Aug 2023268.65269.00256.20262.44262.4465,474
09 Aug 2023269.75271.10266.00269.63269.6353,422
08 Aug 2023268.80270.30266.10268.88268.8830,378
07 Aug 2023264.85270.20264.40267.82267.8239,357
04 Aug 2023258.95264.90258.60263.05263.0526,991
03 Aug 2023261.70262.00255.80258.06258.0655,381
02 Aug 2023260.25264.80258.90262.84262.84103,646
01 Aug 2023257.35264.00256.90258.98258.9855,680
31 Jul 2023253.60259.50253.10257.58257.5843,667
28 Jul 2023251.90255.10251.45252.96252.9637,294
27 Jul 2023247.95254.80244.70252.81252.81373,116
26 Jul 2023252.75254.50250.20252.94252.9434,068
25 Jul 2023255.90256.00250.40252.79252.79128,548
24 Jul 2023254.90255.20249.80253.76253.7627,231
21 Jul 2023256.20257.30255.00255.82255.82156,402
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...