Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Berlin - Delayed Quote EUR

Rheinmetall AG (RHM.BE)

1,365.50

+76.50

+(5.93%)

As of 5:44:33 PM GMT+1. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Mar 14, 2025	1,316.00	1,382.50	1,294.00	1,365.50	1,365.50	1,036
Mar 13, 2025	1,309.00	1,348.00	1,255.00	1,289.00	1,289.00	540
Mar 12, 2025	1,140.50	1,281.00	1,140.50	1,270.00	1,270.00	892
Mar 11, 2025	1,127.00	1,178.00	1,127.00	1,159.50	1,159.50	137
Mar 10, 2025	1,159.00	1,159.00	1,082.00	1,120.00	1,120.00	730
Mar 7, 2025	1,197.00	1,201.00	1,034.00	1,081.00	1,081.00	309
Mar 6, 2025	1,202.00	1,212.00	1,179.00	1,200.50	1,200.50	267
Mar 5, 2025	1,176.00	1,202.00	1,143.00	1,202.00	1,202.00	246
Mar 4, 2025	1,194.00	1,216.00	1,095.50	1,195.00	1,195.00	500
Mar 3, 2025	1,214.50	1,214.50	1,082.50	1,165.50	1,165.50	1,550
Feb 28, 2025	1,014.00	1,053.00	991.80	1,046.00	1,046.00	440
Feb 27, 2025	963.80	1,004.50	963.80	1,002.50	1,002.50	279
Feb 26, 2025	966.00	967.80	952.20	963.80	963.80	490
Feb 25, 2025	964.00	985.60	951.00	960.00	960.00	561
Feb 24, 2025	921.60	955.00	921.60	955.00	955.00	553
Feb 21, 2025	900.80	907.20	885.20	887.60	887.60	168
Feb 20, 2025	934.60	939.80	888.80	894.00	894.00	735
Feb 19, 2025	942.20	955.00	933.00	941.00	941.00	918
Feb 18, 2025	930.00	991.40	918.40	932.40	932.40	741
Feb 17, 2025	859.80	935.00	859.80	923.60	923.60	1,230
Feb 14, 2025	759.00	830.60	759.00	819.60	819.60	499
Feb 13, 2025	674.80	755.80	674.80	751.20	751.20	170
Feb 12, 2025	729.40	729.40	684.60	687.60	687.60	356
Feb 11, 2025	729.20	733.80	726.40	729.60	729.60	55
Feb 10, 2025	732.60	732.60	721.80	727.20	727.20	33
Feb 7, 2025	711.00	733.40	711.00	723.80	723.80	298
Feb 6, 2025	756.00	756.00	684.00	706.80	706.80	361
Feb 5, 2025	759.00	773.60	759.00	768.60	768.60	97
Feb 4, 2025	771.00	771.40	741.20	759.00	759.00	307
Feb 3, 2025	750.00	767.60	750.00	767.60	767.60	137
Jan 31, 2025	748.80	758.40	748.80	755.60	755.60	72
Jan 30, 2025	742.80	755.60	742.80	751.60	751.60	34
Jan 29, 2025	735.00	741.40	735.00	741.40	741.40	84
Jan 28, 2025	724.00	732.40	720.40	732.40	732.40	85
Jan 27, 2025	734.20	734.20	709.20	722.80	722.80	193
Jan 24, 2025	742.80	742.80	728.00	734.00	734.00	128
Jan 23, 2025	725.60	735.80	722.20	735.80	735.80	178
Jan 22, 2025	707.60	723.60	707.60	723.60	723.60	57
Jan 21, 2025	699.20	705.00	699.20	705.00	705.00	144
Jan 20, 2025	700.60	705.00	694.40	699.00	699.00	200
Jan 17, 2025	687.20	697.00	687.20	694.20	694.20	84
Jan 16, 2025	655.20	682.40	655.20	679.20	679.20	304
Jan 15, 2025	653.00	658.00	651.20	657.00	657.00	74
Jan 14, 2025	645.40	654.60	645.40	652.60	652.60	45
Jan 13, 2025	652.20	652.20	638.80	644.60	644.60	8
Jan 10, 2025	645.60	648.40	645.60	648.40	648.40	42
Jan 9, 2025	650.40	650.40	645.00	650.40	650.40	66
Jan 8, 2025	618.40	647.00	618.40	646.40	646.40	591
Jan 7, 2025	604.60	618.20	604.60	617.60	617.60	204
Jan 6, 2025	616.60	616.60	603.00	605.20	605.20	130
Jan 3, 2025	603.40	613.00	598.80	613.00	613.00	124
Jan 2, 2025	617.80	617.80	607.60	607.60	607.60	117
Dec 30, 2024	618.00	618.00	614.80	614.80	614.80	7
Dec 27, 2024	622.60	623.80	617.20	617.20	617.20	146
Dec 23, 2024	608.60	632.60	608.60	621.00	621.00	30
Dec 20, 2024	615.60	615.60	611.20	611.20	611.20	6
Dec 19, 2024	607.00	619.80	607.00	619.40	619.40	101
Dec 18, 2024	614.60	614.60	614.60	614.60	614.60	-
Dec 17, 2024	624.60	624.60	611.20	611.20	611.20	11
Dec 16, 2024	619.20	626.20	619.20	626.20	626.20	8
Dec 13, 2024	625.00	630.00	616.60	616.60	616.60	147
Dec 12, 2024	622.40	630.20	622.40	625.80	625.80	52
Dec 11, 2024	603.00	624.00	603.00	624.00	624.00	205
Dec 10, 2024	613.60	613.60	594.00	602.80	602.80	216
Dec 9, 2024	644.20	644.20	610.80	616.80	616.80	519
Dec 6, 2024	659.60	659.60	652.00	652.40	652.40	46
Dec 5, 2024	652.20	660.00	652.20	660.00	660.00	165
Dec 4, 2024	639.60	652.20	639.60	652.20	652.20	71
Dec 3, 2024	628.00	635.60	628.00	635.60	635.60	95
Dec 2, 2024	623.80	628.20	623.80	627.60	627.60	291
Nov 29, 2024	620.00	623.20	620.00	623.20	623.20	26
Nov 28, 2024	615.60	620.00	615.60	620.00	620.00	3
Nov 27, 2024	614.60	619.20	614.60	615.80	615.80	33
Nov 26, 2024	610.20	618.80	610.20	616.20	616.20	190
Nov 25, 2024	622.40	622.40	606.80	610.00	610.00	18
Nov 22, 2024	607.60	618.80	607.60	618.80	618.80	23
Nov 21, 2024	604.00	609.40	600.00	605.20	605.20	220
Nov 20, 2024	605.20	607.00	592.80	596.80	596.80	335
Nov 19, 2024	585.80	608.40	585.60	607.00	607.00	385
Nov 18, 2024	581.80	586.00	581.80	584.40	584.40	477
Nov 15, 2024	563.20	587.00	563.20	579.40	579.40	144
Nov 14, 2024	567.80	569.80	565.20	565.20	565.20	107
Nov 13, 2024	573.20	577.40	566.00	566.00	566.00	56
Nov 12, 2024	554.20	577.40	554.20	572.60	572.60	446
Nov 11, 2024	546.60	568.40	546.60	564.40	564.40	709
Nov 8, 2024	538.00	544.80	531.40	541.40	541.40	212
Nov 7, 2024	500.00	541.40	500.00	533.00	533.00	350
Nov 6, 2024	475.60	501.20	474.20	501.20	501.20	156
Nov 5, 2024	467.60	480.50	467.60	480.50	480.50	25
Nov 4, 2024	477.80	477.80	467.30	468.90	468.90	65
Nov 1, 2024	473.40	479.10	473.40	479.10	479.10	10
Oct 31, 2024	481.40	481.40	472.00	474.40	474.40	7
Oct 30, 2024	488.80	488.80	482.20	482.20	482.20	38
Oct 29, 2024	490.10	490.10	490.10	490.10	490.10	-
Oct 28, 2024	489.70	489.70	480.10	488.30	488.30	34
Oct 25, 2024	502.00	502.00	488.70	488.70	488.70	162
Oct 24, 2024	491.70	503.80	491.70	503.00	503.00	103
Oct 23, 2024	495.50	495.50	493.20	493.20	493.20	96
Oct 22, 2024	490.90	493.00	490.90	492.10	492.10	7
Oct 21, 2024	487.80	492.70	487.80	490.80	490.80	44
Oct 18, 2024	486.00	487.90	485.10	487.90	487.90	12
Oct 17, 2024	482.10	488.50	482.10	486.00	486.00	13
Oct 16, 2024	484.60	486.10	482.80	482.80	482.80	160
Oct 15, 2024	484.20	488.60	484.20	488.60	488.60	60
Oct 14, 2024	473.80	485.90	473.80	485.30	485.30	269
Oct 11, 2024	482.40	482.40	468.90	475.20	475.20	950
Oct 10, 2024	499.80	505.00	480.30	482.20	482.20	283
Oct 9, 2024	502.00	502.00	496.60	496.60	496.60	100
Oct 8, 2024	501.20	506.20	501.20	503.60	503.60	121
Oct 7, 2024	517.20	517.20	503.60	503.80	503.80	85
Oct 4, 2024	515.60	518.20	513.60	518.20	518.20	234
Oct 3, 2024	514.40	523.20	514.40	517.00	517.00	233
Oct 2, 2024	515.00	524.60	515.00	524.60	524.60	145
Oct 1, 2024	484.30	515.00	484.30	515.00	515.00	141
Sep 30, 2024	482.00	484.70	476.60	484.70	484.70	216
Sep 27, 2024	484.50	484.80	483.80	483.80	483.80	21
Sep 26, 2024	494.60	494.60	481.30	483.90	483.90	82
Sep 25, 2024	479.50	492.40	479.50	492.40	492.40	14
Sep 24, 2024	488.40	488.40	480.20	485.70	485.70	55
Sep 23, 2024	489.00	489.00	483.60	488.40	488.40	91
Sep 20, 2024	493.00	494.90	487.10	487.10	487.10	88
Sep 19, 2024	483.30	495.50	483.30	495.50	495.50	40
Sep 18, 2024	484.20	489.20	479.00	481.40	481.40	137
Sep 17, 2024	519.20	519.20	483.10	483.40	483.40	192
Sep 16, 2024	518.80	518.80	518.80	518.80	518.80	-
Sep 13, 2024	520.40	520.40	517.60	517.60	517.60	15
Sep 12, 2024	512.20	521.00	512.20	521.00	521.00	62
Sep 11, 2024	508.40	512.00	508.40	511.40	511.40	70
Sep 10, 2024	507.80	511.00	506.60	511.00	511.00	29
Sep 9, 2024	503.80	508.00	503.80	507.40	507.40	195
Sep 6, 2024	513.20	513.20	513.20	513.20	513.20	-
Sep 5, 2024	525.20	525.20	511.60	514.00	514.00	107
Sep 4, 2024	513.00	527.40	513.00	522.00	522.00	18
Sep 3, 2024	525.00	525.00	517.20	520.20	520.20	123
Sep 2, 2024	541.40	541.40	525.60	529.60	529.60	51
Aug 30, 2024	543.80	545.20	538.80	540.20	540.20	1,462
Aug 29, 2024	544.20	545.80	540.80	543.00	543.00	25
Aug 28, 2024	534.00	544.40	534.00	542.60	542.60	66
Aug 27, 2024	534.00	534.00	530.40	534.00	534.00	95
Aug 26, 2024	535.20	535.20	532.60	532.60	532.60	11
Aug 23, 2024	533.60	533.60	528.60	532.60	532.60	38
Aug 22, 2024	535.60	535.60	534.00	534.60	534.60	5
Aug 21, 2024	535.40	537.20	531.60	537.20	537.20	128
Aug 20, 2024	548.00	548.00	533.60	533.60	533.60	224
Aug 19, 2024	522.20	551.80	522.20	549.40	549.40	351
Aug 16, 2024	562.60	566.20	562.60	566.00	566.00	187
Aug 15, 2024	559.20	563.60	556.80	561.80	561.80	377
Aug 14, 2024	547.40	558.40	547.40	558.40	558.40	279
Aug 13, 2024	545.00	546.00	539.20	543.20	543.20	130
Aug 12, 2024	539.20	549.40	539.20	544.20	544.20	194
Aug 9, 2024	511.80	532.60	511.80	528.80	528.80	74
Aug 8, 2024	495.90	509.40	495.90	509.40	509.40	207
Aug 7, 2024	493.80	498.60	491.80	491.80	491.80	156
Aug 6, 2024	482.00	491.30	482.00	491.30	491.30	234
Aug 5, 2024	450.00	478.60	449.00	474.30	474.30	97
Aug 2, 2024	495.50	495.50	477.10	480.70	480.70	172
Aug 1, 2024	504.00	504.00	504.00	504.00	504.00	-
Jul 31, 2024	498.70	504.40	498.70	504.40	504.40	113
Jul 30, 2024	494.30	494.30	492.10	492.10	492.10	10
Jul 29, 2024	489.10	496.30	489.10	492.80	492.80	55
Jul 26, 2024	472.70	489.70	472.70	489.70	489.70	40
Jul 25, 2024	496.10	496.10	469.70	474.50	474.50	292
Jul 24, 2024	490.60	506.00	490.60	496.90	496.90	298
Jul 23, 2024	494.20	495.20	490.50	495.20	495.20	224
Jul 22, 2024	487.50	495.10	487.50	494.20	494.20	56
Jul 19, 2024	494.70	494.70	489.20	491.20	491.20	217
Jul 18, 2024	489.40	495.40	489.40	495.40	495.40	128
Jul 17, 2024	511.40	511.40	485.60	489.30	489.30	27
Jul 16, 2024	513.80	514.20	512.20	514.20	514.20	35
Jul 15, 2024	511.80	517.00	511.80	515.80	515.80	248
Jul 12, 2024	510.20	510.20	507.40	509.20	509.20	174
Jul 11, 2024	501.20	511.80	501.20	510.40	510.40	216
Jul 10, 2024	500.40	502.20	499.30	500.40	500.40	66
Jul 9, 2024	498.20	504.00	498.20	501.40	501.40	125
Jul 8, 2024	495.00	509.60	495.00	500.80	500.80	227
Jul 5, 2024	508.60	515.60	491.80	493.70	493.70	215
Jul 4, 2024	508.60	515.80	508.60	515.80	515.80	368
Jul 3, 2024	486.00	507.40	486.00	507.40	507.40	71
Jul 2, 2024	483.00	487.20	478.60	481.20	481.20	618
Jul 1, 2024	477.60	484.70	473.00	484.00	484.00	152
Jun 28, 2024	473.70	478.40	467.40	472.20	472.20	188
Jun 27, 2024	487.50	489.20	479.10	479.10	479.10	731
Jun 26, 2024	495.90	496.20	486.00	490.20	490.20	429
Jun 25, 2024	500.60	500.60	489.90	495.80	495.80	326
Jun 24, 2024	492.60	503.40	490.00	500.80	500.80	142
Jun 21, 2024	507.80	509.80	492.00	492.00	492.00	435
Jun 20, 2024	488.00	510.00	484.30	510.00	510.00	813
Jun 19, 2024	492.40	492.40	483.70	483.70	483.70	241
Jun 18, 2024	491.60	493.50	490.50	491.40	491.40	314
Jun 17, 2024	480.60	490.30	479.30	490.30	490.30	227
Jun 14, 2024	505.80	505.80	465.60	478.60	478.60	674
Jun 13, 2024	514.60	519.00	506.60	506.60	506.60	178
Jun 12, 2024	519.80	520.40	507.20	512.40	512.40	82
Jun 11, 2024	530.80	530.80	522.00	522.20	522.20	45
Jun 10, 2024	529.60	529.60	529.60	529.60	529.60	7
Jun 7, 2024	524.40	532.60	524.00	530.80	530.80	83
Jun 6, 2024	523.80	525.60	523.80	525.60	525.60	15
Jun 5, 2024	523.20	525.60	523.20	524.00	524.00	14
Jun 4, 2024	533.20	533.20	520.40	522.60	522.60	225
Jun 3, 2024	530.00	534.80	530.00	532.40	532.40	209
May 31, 2024	517.40	525.80	517.40	525.80	525.80	135
May 30, 2024	511.60	518.20	511.60	517.40	517.40	80
May 29, 2024	524.60	526.80	512.20	515.40	515.40	49
May 28, 2024	531.80	536.00	524.60	525.40	525.40	169
May 27, 2024	531.40	533.40	531.40	532.20	532.20	53
May 24, 2024	530.20	530.20	529.40	529.40	529.40	50
May 23, 2024	522.80	532.00	522.20	532.00	532.00	51
May 22, 2024	523.80	528.60	521.60	522.60	522.60	55
May 21, 2024	526.00	528.60	525.60	525.60	525.60	140
May 20, 2024	513.00	529.40	513.00	529.40	529.40	65
May 17, 2024	511.80	512.80	509.40	512.80	512.80	28
May 16, 2024	515.00	521.00	513.60	513.60	513.60	145
May 15, 2024	5.70 Dividend
May 15, 2024	518.40	518.40	509.20	513.00	513.00	64
May 14, 2024	531.00	531.00	513.20	519.80	514.10	220
May 13, 2024	542.40	542.40	531.00	538.60	532.69	19
May 10, 2024	542.60	542.60	540.60	540.60	534.67	157
May 9, 2024	535.20	536.40	535.20	536.40	530.52	100
May 8, 2024	533.60	537.80	533.60	536.00	530.12	150
May 7, 2024	544.00	547.80	531.20	531.20	525.38	586
May 6, 2024	534.00	546.60	534.00	545.20	539.22	179
May 3, 2024	515.00	534.60	515.00	532.80	526.96	233
May 2, 2024	518.60	518.60	508.60	510.00	504.41	112
Apr 30, 2024	524.00	524.00	516.00	516.60	510.94	26
Apr 29, 2024	523.60	528.20	523.60	526.00	520.23	215
Apr 26, 2024	512.60	523.00	509.40	523.00	517.26	257
Apr 25, 2024	519.60	519.60	500.40	513.20	507.57	190
Apr 24, 2024	520.20	521.80	516.80	521.80	516.08	75
Apr 23, 2024	513.00	517.80	513.00	515.80	510.14	297
Apr 22, 2024	509.60	514.20	509.20	511.80	506.19	817
Apr 19, 2024	506.00	507.20	499.60	499.60	494.12	349
Apr 18, 2024	518.00	523.60	499.80	505.60	500.06	1,963
Apr 17, 2024	544.40	544.40	519.80	524.00	518.25	394
Apr 16, 2024	550.80	550.80	534.20	542.60	536.65	140
Apr 15, 2024	547.00	552.60	542.00	550.40	544.36	64
Apr 12, 2024	536.20	545.40	536.00	540.40	534.47	142
Apr 11, 2024	527.00	533.40	527.00	533.40	527.55	443
Apr 10, 2024	526.00	538.20	516.00	525.60	519.84	724
Apr 9, 2024	563.00	569.00	492.90	523.60	517.86	776
Apr 8, 2024	535.00	560.20	535.00	560.20	554.06	185
Apr 5, 2024	536.40	538.60	529.80	536.80	530.91	248
Apr 4, 2024	534.20	537.80	528.80	537.60	531.70	416
Apr 3, 2024	530.80	534.40	523.00	533.60	527.75	538
Apr 2, 2024	523.60	533.60	517.80	528.20	522.41	961
Mar 28, 2024	513.80	521.80	513.40	521.20	515.48	515
Mar 27, 2024	523.80	523.80	506.80	510.00	504.41	610
Mar 26, 2024	515.00	520.60	506.00	520.00	514.30	375
Mar 25, 2024	509.40	519.40	502.60	514.00	508.36	691
Mar 22, 2024	498.70	504.00	498.40	502.80	497.29	337
Mar 21, 2024	482.60	495.50	480.50	495.50	490.07	240
Mar 20, 2024	479.90	481.40	466.40	477.00	471.77	498
Mar 19, 2024	480.10	489.20	477.00	482.00	476.71	194
Mar 18, 2024	461.90	483.40	461.90	479.90	474.64	599
Mar 15, 2024	444.00	457.60	442.00	456.20	451.20	657
Mar 14, 2024	426.40	444.50	423.70	440.00	435.18	1,380

FMNB.MU Leonardo SpA

46.99

+6.05%

FMNB.SG Leonardo SpA

47.07

+5.18%

HAG.DE Hensoldt AG

72.30

+7.11%

LDO.MI Leonardo S.p.a.

47.20

+7.13%

LMT Lockheed Martin Corporation

467.19

-0.16%

Try again.