Rheinmetall AG
1,012.40EUR
-39.4000 (-3.75%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 1,051.80 | 176,460 |
| Fr 09/04/26 | 1,034.00 | 180,576 |
| Th 09/03/26 | 1,070.20 | 136,342 |
| We 09/02/26 | 1,090.40 | 120,117 |
| Tu 09/01/26 | 1,079.80 | 183,869 |
| Mo 08/31/26 | 1,110.80 | 172,750 |
| Fr 08/28/26 | 1,154.60 | 112,003 |
| Th 08/27/26 | 1,173.20 | 172,180 |
| We 08/26/26 | 1,138.80 | 119,874 |
| Tu 08/25/26 | 1,118.20 | 91,861 |
| Mo 08/24/26 | 1,125.20 | 121,753 |
| Fr 08/21/26 | 1,155.40 | 117,630 |
| Th 08/20/26 | 1,162.20 | 131,802 |
| We 08/19/26 | 1,178.80 | 150,773 |
| Tu 08/18/26 | 1,213.80 | 178,350 |
| Mo 08/17/26 | 1,214.00 | 203,396 |
| Fr 08/14/26 | 1,202.00 | 265,824 |
| Th 08/13/26 | 1,164.60 | 144,903 |
| We 08/12/26 | 1,168.20 | 223,787 |
| Tu 08/11/26 | 1,142.20 | 162,561 |
| Mo 08/10/26 | 1,142.20 | 153,223 |
| Fr 08/07/26 | 1,146.40 | 274,552 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 1,159.00 | 499,459 |
| We 08/05/26 | 1,200.60 | 250,871 |
| Tu 08/04/26 | 1,200.80 | 168,696 |
| Mo 08/03/26 | 1,175.00 | 208,872 |
| Fr 07/31/26 | 1,140.00 | 191,769 |
| Th 07/30/26 | 1,139.60 | 238,581 |
| We 07/29/26 | 1,153.40 | 440,462 |
| Tu 07/28/26 | 1,086.80 | 235,593 |
| Mo 07/27/26 | 1,050.60 | 197,179 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 1,111.60 | 205,451 |
| Mo 07/06/26 | 1,130.00 | 221,923 |
| Fr 07/03/26 | 1,093.40 | 243,940 |
| Th 07/02/26 | 1,115.00 | 377,448 |
| We 07/01/26 | 1,050.60 | 394,721 |
| Tu 06/30/26 | 990.50 | 330,074 |
| Mo 06/29/26 | 970.90 | 325,465 |
| Fr 06/26/26 | 946.60 | 280,461 |
| Th 06/25/26 | 949.00 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 06/05/26 | 1,209.80 | 146,109 |
| Th 06/04/26 | 1,190.20 | 155,174 |
| We 06/03/26 | 1,200.40 | 194,598 |
| Tu 06/02/26 | 1,190.00 | 286,055 |
| Mo 06/01/26 | 1,207.00 | 300,167 |
| Fr 05/29/26 | 1,293.40 | 451,405 |
| Th 05/28/26 | 1,284.00 | 290,075 |
| We 05/27/26 | 1,232.80 | 191,647 |
| Tu 05/26/26 | 1,237.20 | 148,392 |
| Date | Last Price | Volume |
|---|---|---|
| We 05/06/26 | 1,441.60 | 297,188 |
| Tu 05/05/26 | 1,435.40 | 344,493 |
| Mo 05/04/26 | 1,388.20 | 255,045 |
| Th 04/30/26 | 1,355.80 | 217,428 |
| We 04/29/26 | 1,338.00 | 178,269 |
| Tu 04/28/26 | 1,343.20 | 171,493 |
| Mo 04/27/26 | 1,345.80 | 212,894 |
| Fr 04/24/26 | 1,319.20 | 365,584 |
| Th 04/23/26 |
| Date | Last Price | Volume |
|---|---|---|
| We 04/01/26 | 1,581.50 | 427,325 |
| Tu 03/31/26 | 1,444.50 | 193,336 |
| Mo 03/30/26 | 1,409.50 | 201,165 |
| Fr 03/27/26 | 1,379.50 | 257,243 |
| Th 03/26/26 | 1,436.00 | 163,959 |
| We 03/25/26 | 1,486.50 | 150,973 |
| Tu 03/24/26 | 1,471.50 | 188,005 |
| Mo 03/23/26 | 1,483.00 | 329,505 |
| Fr 03/20/26 | 1,503.00 |
| Date | Last Price | Volume |
|---|---|---|
| Mo 03/02/26 | 1,627.50 | 348,276 |
| Fr 02/27/26 | 1,663.50 | 267,841 |
| Th 02/26/26 | 1,674.00 | 121,020 |
| We 02/25/26 | 1,682.00 | 189,437 |
| Tu 02/24/26 | 1,724.50 | 136,216 |
| Mo 02/23/26 | 1,701.50 | 145,344 |
| Fr 02/20/26 | 1,740.00 | 187,149 |
| Th 02/19/26 | 1,743.50 | 182,098 |
| We 02/18/26 |
| Date | Last Price | Volume |
|---|---|---|
| Th 01/29/26 | 1,795.50 | 145,137 |
| We 01/28/26 | 1,845.00 | 138,481 |
| Tu 01/27/26 | 1,850.00 | 124,829 |
| Mo 01/26/26 | 1,791.00 | 171,471 |
| Fr 01/23/26 | 1,830.00 | 260,828 |
| Th 01/22/26 | 1,790.50 | 348,717 |
| We 01/21/26 | 1,853.50 | 247,607 |
| Tu 01/20/26 | 1,909.00 | 203,121 |
| Mo 01/19/26 | 1,920.00 | 287,594 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 1,541.00 | 79,668 |
| Mo 12/22/25 | 1,545.00 | 107,780 |
| Fr 12/19/25 | 1,559.50 | 321,244 |
| Th 12/18/25 | 1,550.00 | 159,855 |
| We 12/17/25 | 1,527.00 | 163,972 |
| Tu 12/16/25 | 1,502.00 | 274,479 |
| Mo 12/15/25 | 1,573.50 | 158,228 |
| Fr 12/12/25 | 1,616.00 | 150,736 |
| Th 12/11/25 | 1,602.50 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 11/21/25 | 1,519.50 | 507,649 |
| Th 11/20/25 | 1,637.00 | 277,529 |
| We 11/19/25 | 1,596.00 | 675,116 |
| Tu 11/18/25 | 1,716.00 | 376,421 |
| Mo 11/17/25 | 1,723.00 | 154,164 |
| Fr 11/14/25 | 1,727.00 | 230,786 |
| Th 11/13/25 | 1,750.50 | 124,480 |
| We 11/12/25 | 1,745.00 | 142,119 |
| Tu 11/11/25 | 1,731.50 | 210,195 |
| Date | Last Price | Volume |
|---|---|---|
| We 10/22/25 | 1,750.50 | 213,126 |
| Tu 10/21/25 | 1,780.50 | 161,522 |
| Mo 10/20/25 | 1,759.50 | 274,797 |
| Fr 10/17/25 | 1,661.50 | 390,786 |
| Th 10/16/25 | 1,774.50 | 304,998 |
| We 10/15/25 | 1,745.00 | 264,985 |
| Tu 10/14/25 | 1,838.50 | 220,876 |
| Mo 10/13/25 | 1,879.50 | 129,585 |
| Fr 10/10/25 | 1,882.00 |
| Date | Last Price | Volume |
|---|---|---|
| Mo 09/22/25 | 1,940.00 | 150,263 |
| Fr 09/19/25 | 1,928.00 | 385,437 |
| Th 09/18/25 | 1,919.50 | 182,035 |
| We 09/17/25 | 1,888.50 | 206,992 |
| Tu 09/16/25 | 1,901.00 | 302,885 |
| Mo 09/15/25 | 1,950.00 | 250,793 |
| Fr 09/12/25 | 1,896.50 | 231,278 |
| Th 09/11/25 | 1,880.50 | 275,105 |
| We 09/10/25 |
| Fr 07/24/26 | 1,037.60 | 115,598 |
| Th 07/23/26 | 1,017.00 | 194,293 |
| We 07/22/26 | 1,007.80 | 129,658 |
| Tu 07/21/26 | 995.40 | 167,047 |
| Mo 07/20/26 | 990.30 | 156,516 |
| Fr 07/17/26 | 984.20 | 240,387 |
| Th 07/16/26 | 963.90 | 149,035 |
| We 07/15/26 | 976.10 | 184,269 |
| Tu 07/14/26 | 979.90 | 205,385 |
| Mo 07/13/26 | 979.20 | 282,465 |
| Fr 07/10/26 | 992.00 | 234,843 |
| Th 07/09/26 | 1,013.20 | 263,779 |
| We 07/08/26 | 1,058.80 | 238,727 |
| 0 |
| We 06/24/26 | 949.00 | 1,511,597 |
| Tu 06/23/26 | 1,166.60 | 193,777 |
| Mo 06/22/26 | 1,189.40 | 263,461 |
| Fr 06/19/26 | 1,202.60 | 438,000 |
| Th 06/18/26 | 1,178.60 | 251,187 |
| We 06/17/26 | 1,170.20 | 197,680 |
| Tu 06/16/26 | 1,145.60 | 226,345 |
| Mo 06/15/26 | 1,150.20 | 222,583 |
| Fr 06/12/26 | 1,205.60 | 184,098 |
| Th 06/11/26 | 1,220.00 | 201,678 |
| We 06/10/26 | 1,197.20 | 142,201 |
| Tu 06/09/26 | 1,207.20 | 159,435 |
| Mo 06/08/26 | 1,199.80 | 121,555 |
| Mo 05/25/26 | 1,243.60 | 99,965 |
| Fr 05/22/26 | 1,227.20 | 169,100 |
| Th 05/21/26 | 1,209.40 | 181,237 |
| We 05/20/26 | 1,233.60 | 227,591 |
| Tu 05/19/26 | 1,207.00 | 330,910 |
| Mo 05/18/26 | 1,172.00 | 303,127 |
| Fr 05/15/26 | 1,120.00 | 218,324 |
| Th 05/14/26 | 1,143.20 | 230,907 |
| We 05/13/26 | 1,121.60 | 373,107 |
| Tu 05/12/26 | 1,162.00 | 311,857 |
| Mo 05/11/26 | 1,185.60 | 451,797 |
| Fr 05/08/26 | 1,218.40 | 646,744 |
| Th 05/07/26 | 1,341.60 | 498,328 |
| 1,407.00 |
| 178,982 |
| We 04/22/26 | 1,422.80 | 170,797 |
| Tu 04/21/26 | 1,431.00 | 220,661 |
| Mo 04/20/26 | 1,475.80 | 158,639 |
| Fr 04/17/26 | 1,495.20 | 244,617 |
| Th 04/16/26 | 1,497.20 | 190,721 |
| We 04/15/26 | 1,515.20 | 163,558 |
| Tu 04/14/26 | 1,486.60 | 189,515 |
| Mo 04/13/26 | 1,495.40 | 233,902 |
| Fr 04/10/26 | 1,463.80 | 464,307 |
| Th 04/09/26 | 1,550.20 | 197,285 |
| We 04/08/26 | 1,578.00 | 232,737 |
| Tu 04/07/26 | 1,531.00 | 204,330 |
| Th 04/02/26 | 1,570.50 | 218,771 |
| 435,404 |
| Th 03/19/26 | 1,550.00 | 239,046 |
| We 03/18/26 | 1,605.50 | 226,675 |
| Tu 03/17/26 | 1,635.00 | 226,243 |
| Mo 03/16/26 | 1,624.50 | 181,425 |
| Fr 03/13/26 | 1,592.50 | 212,609 |
| Th 03/12/26 | 1,550.50 | 317,211 |
| We 03/11/26 | 1,520.50 | 851,766 |
| Tu 03/10/26 | 1,653.00 | 199,281 |
| Mo 03/09/26 | 1,625.00 | 211,238 |
| Fr 03/06/26 | 1,592.50 | 206,499 |
| Th 03/05/26 | 1,547.00 | 275,080 |
| We 03/04/26 | 1,638.50 | 217,832 |
| Tu 03/03/26 | 1,580.00 | 250,898 |
| 1,694.00 |
| 225,262 |
| Tu 02/17/26 | 1,611.50 | 109,060 |
| Mo 02/16/26 | 1,620.00 | 76,805 |
| Fr 02/13/26 | 1,609.00 | 186,600 |
| Th 02/12/26 | 1,579.50 | 125,987 |
| We 02/11/26 | 1,592.00 | 136,919 |
| Tu 02/10/26 | 1,629.00 | 105,754 |
| Mo 02/09/26 | 1,649.00 | 155,510 |
| Fr 02/06/26 | 1,604.50 | 358,729 |
| Th 02/05/26 | 1,571.00 | 521,791 |
| We 02/04/26 | 1,679.50 | 193,102 |
| Tu 02/03/26 | 1,760.50 | 131,265 |
| Mo 02/02/26 | 1,729.00 | 158,761 |
| Fr 01/30/26 | 1,781.50 | 189,865 |
| Fr 01/16/26 | 1,902.00 | 196,525 |
| Th 01/15/26 | 1,913.50 | 219,265 |
| We 01/14/26 | 1,899.00 | 186,138 |
| Tu 01/13/26 | 1,904.00 | 171,188 |
| Mo 01/12/26 | 1,890.00 | 228,271 |
| Fr 01/09/26 | 1,900.00 | 242,033 |
| Th 01/08/26 | 1,851.00 | 301,361 |
| We 01/07/26 | 1,825.00 | 353,921 |
| Tu 01/06/26 | 1,740.50 | 331,519 |
| Mo 01/05/26 | 1,752.00 | 385,736 |
| Fr 01/02/26 | 1,602.00 | 152,514 |
| Tu 12/30/25 | 1,561.00 | 98,439 |
| Mo 12/29/25 | 1,526.00 | 152,633 |
| 202,894 |
| We 12/10/25 | 1,610.00 | 227,522 |
| Tu 12/09/25 | 1,641.50 | 281,680 |
| Mo 12/08/25 | 1,585.00 | 208,128 |
| Fr 12/05/25 | 1,529.50 | 181,006 |
| Th 12/04/25 | 1,540.00 | 240,612 |
| We 12/03/25 | 1,519.00 | 215,169 |
| Tu 12/02/25 | 1,490.00 | 222,535 |
| Mo 12/01/25 | 1,448.00 | 272,918 |
| Fr 11/28/25 | 1,480.50 | 162,319 |
| Th 11/27/25 | 1,514.00 | 161,403 |
| We 11/26/25 | 1,495.50 | 191,758 |
| Tu 11/25/25 | 1,468.00 | 373,828 |
| Mo 11/24/25 | 1,443.00 | 551,855 |
| Mo 11/10/25 | 1,787.00 | 159,510 |
| Fr 11/07/25 | 1,749.00 | 180,144 |
| Th 11/06/25 | 1,708.00 | 311,512 |
| We 11/05/25 | 1,707.00 | 142,943 |
| Tu 11/04/25 | 1,729.00 | 137,118 |
| Mo 11/03/25 | 1,773.50 | 176,493 |
| Fr 10/31/25 | 1,701.50 | 96,868 |
| Th 10/30/25 | 1,705.00 | 96,520 |
| We 10/29/25 | 1,731.00 | 85,869 |
| Tu 10/28/25 | 1,745.00 | 145,447 |
| Mo 10/27/25 | 1,731.50 | 132,752 |
| Fr 10/24/25 | 1,764.00 | 121,037 |
| Th 10/23/25 | 1,766.00 | 131,115 |
| 225,157 |
| Th 10/09/25 | 1,904.00 | 142,904 |
| We 10/08/25 | 1,933.50 | 177,448 |
| Tu 10/07/25 | 1,884.50 | 290,792 |
| Mo 10/06/25 | 1,889.00 | 361,369 |
| Fr 10/03/25 | 1,962.50 | 218,385 |
| Th 10/02/25 | 1,986.00 | 209,433 |
| We 10/01/25 | 1,951.00 | 273,662 |
| Tu 09/30/25 | 1,984.50 | 241,712 |
| Mo 09/29/25 | 1,988.50 | 274,120 |
| Fr 09/26/25 | 1,960.50 | 179,458 |
| Th 09/25/25 | 1,978.50 | 182,172 |
| We 09/24/25 | 1,978.50 | 332,523 |
| Tu 09/23/25 | 1,912.00 | 173,728 |
| 1,837.50 |
| 317,433 |
| Tu 09/09/25 | 1,779.00 | 222,457 |
| Mo 09/08/25 | 1,791.00 | 176,892 |