Canada 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:
May 20, 2023 - May 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 2024510.80515.60505.40511.32511.32141,910
May 16, 2024519.40523.40511.60515.40515.4031,119
May 15, 2024517.80529.80507.40518.56518.5653,101
May 15, 20245.7 Dividend
May 14, 2024517.80540.00504.00517.64511.94326,350
May 13, 2024543.00545.80525.80533.86527.9818,160
May 10, 2024542.20547.40534.20536.92531.00588,500
May 09, 2024533.60541.80529.80538.28532.35257,672
May 08, 2024533.50540.80528.80534.80528.91293,616
May 07, 2024548.90553.00523.20540.34534.3915,639
May 03, 2024513.80534.20508.60533.20527.33222,598
May 02, 2024516.10525.20505.40512.40506.7630,370
May 01, 2024517.20517.20517.20517.20511.502,872
Apr 30, 2024522.50526.20514.00520.60514.8713,987
Apr 29, 2024524.20530.80520.60526.09520.3027,337
Apr 26, 2024514.10524.40507.80519.62513.9042,185
Apr 25, 2024519.40523.20498.70513.00507.35108,934
Apr 24, 2024516.40525.00511.80519.62513.9066,591
Apr 23, 2024508.50519.40505.60518.00512.3065,509
Apr 22, 2024510.90514.00499.80507.27501.68177,204
Apr 19, 2024509.30519.20500.00504.97499.4180,383
Apr 18, 2024529.90536.40495.60510.48504.86246,939
Apr 17, 2024539.10546.80510.00531.10525.2556,103
Apr 16, 2024543.50555.40532.80543.20537.2257,572
Apr 15, 2024550.60557.80535.80552.22546.13145,512
Apr 12, 2024537.30548.40533.00541.62535.66130,211
Apr 11, 2024525.30536.00518.60529.80523.9691,249
Apr 10, 2024528.40539.00514.00525.32519.5396,388
Apr 09, 2024567.60588.80490.10560.03553.86245,845
Apr 08, 2024536.10560.61532.60544.20538.21172,193
Apr 05, 2024534.80540.40525.40534.70528.8164,839
Apr 04, 2024535.00538.40526.60533.58527.7199,147
Apr 03, 2024533.30535.00522.60529.27523.44102,565
Apr 02, 2024523.90535.00517.40526.75520.95368,141
Mar 28, 2024514.60522.00505.20521.10515.3744,112
Mar 27, 2024522.60524.20510.60519.17513.45536,649
Mar 26, 2024508.60522.00504.00520.07514.35124,432
Mar 25, 2024509.00520.00497.30512.81507.16323,320
Mar 22, 2024493.60505.20491.60500.58495.0793,042
Mar 21, 2024482.35492.60474.70488.84483.46364,418
Mar 20, 2024480.85481.30450.00473.94468.72147,838
Mar 19, 2024480.55489.40471.30487.80482.43174,189
Mar 18, 2024465.95477.10454.10470.20465.02185,834
Mar 15, 2024443.20459.30440.90451.44446.47107,569
Mar 14, 2024429.15447.80418.70442.24437.37237,853
Mar 13, 2024421.70424.00411.70421.36416.72530,626
Mar 12, 2024419.20421.30408.20412.20407.66113,017
Mar 11, 2024406.85422.40402.70414.04409.48220,358
Mar 08, 2024437.45440.40416.90423.91419.24127,846
Mar 07, 2024432.50439.50428.90436.56431.75150,659
Mar 06, 2024440.20442.70428.00435.00430.2177,720
Mar 05, 2024430.15439.40427.40434.90430.1159,057
Mar 04, 2024436.10449.00420.20430.52425.7860,554
Mar 01, 2024427.05434.90421.40429.42424.69133,972
Feb 29, 2024422.35427.00410.00424.00419.33167,406
Feb 28, 2024413.70422.60412.00419.62415.0066,753
Feb 27, 2024427.00431.50392.30408.20403.71217,234
Feb 26, 2024413.15423.50407.80420.75416.12118,046
Feb 23, 2024402.40414.40401.70410.77406.25101,967
Feb 22, 2024399.35404.40396.60403.14398.70101,129
Feb 21, 2024401.80404.50391.20398.88394.49351,738
Feb 20, 2024405.60406.60394.40401.95397.5286,481
Feb 19, 2024403.45405.50381.20399.59395.19127,936
Feb 16, 2024384.60391.60374.90387.38383.11327,842
Feb 15, 2024372.35377.90362.20377.15373.00210,953
Feb 14, 2024367.60373.50362.80365.27361.25116,392
Feb 13, 2024364.95367.20346.80364.82360.80115,766
Feb 12, 2024341.90349.90334.50347.62343.7987,059
Feb 09, 2024332.50338.10332.10335.29331.6053,823
Feb 08, 2024333.85336.30329.40331.77328.1125,083
Feb 07, 2024333.60339.90326.00334.07330.399,663
Feb 06, 2024329.55335.30325.50333.46329.79153,573
Feb 05, 2024329.65333.00323.50327.25323.6485,347
Feb 02, 2024329.45331.80326.40329.84326.2125,199
Feb 01, 2024323.70329.80322.70328.24324.6223,549
Jan 31, 2024325.60327.70322.70325.60322.0254,982
Jan 30, 2024328.45329.70323.60324.99321.4281,067
Jan 29, 2024320.05326.80315.00326.65323.0528,468
Jan 26, 2024325.40327.80311.20320.13316.6193,460
Jan 25, 2024332.25334.30327.60330.41326.7777,112
Jan 24, 2024327.45332.80323.10331.15327.5024,800
Jan 23, 2024335.45337.20322.10325.95322.36179,517
Jan 22, 2024331.20336.20327.00333.55329.8891,713
Jan 19, 2024336.65341.20329.50331.48327.83214,696
Jan 18, 2024328.05336.70323.80335.57331.88131,728
Jan 17, 2024320.65327.00317.80325.75322.1681,460
Jan 16, 2024315.85324.10313.70320.86317.32154,997
Jan 15, 2024318.45318.90313.90315.66312.1991,771
Jan 12, 2024311.20316.40306.30315.88312.40150,464
Jan 11, 2024308.10312.30304.10308.99305.5941,679
Jan 10, 2024306.30310.80303.20306.05302.6836,351
Jan 09, 2024309.00311.90299.60311.62308.19343,913
Jan 08, 2024305.50308.02304.90305.08301.7260,076
Jan 05, 2024304.95306.30302.80304.53301.1778,197
Jan 04, 2024297.15305.40294.10301.17297.85146,137
Jan 03, 2024298.45301.00295.40296.23292.9724,810
Jan 02, 2024289.65303.30285.20299.14295.8577,902
Dec 29, 2023287.65289.00285.10288.00284.827,420
Dec 28, 2023287.05288.60286.90287.50284.3313,292
Dec 27, 2023284.95288.50282.90286.26283.1123,716
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...