Frankfurt - Delayed Quote EUR
Rheinmetall AG (RHMB.F)
323.00
+11.00
+(3.53%)
As of 1:27:16 PM GMT+2. Market Open.
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 5, 2025 | 317.00 | 326.00 | 317.00 | 323.00 | 323.00 | 75 |
| May 2, 2025 | 305.00 | 315.00 | 304.00 | 312.00 | 312.00 | 883 |
| Apr 30, 2025 | 290.00 | 298.00 | 290.00 | 298.00 | 298.00 | 490 |
| Apr 29, 2025 | 272.00 | 290.00 | 272.00 | 287.00 | 287.00 | 308 |
| Apr 28, 2025 | 281.00 | 281.00 | 273.00 | 273.00 | 273.00 | 257 |
| Apr 25, 2025 | 276.00 | 277.00 | 276.00 | 277.00 | 277.00 | 62 |
| Apr 24, 2025 | 271.00 | 277.00 | 266.00 | 273.00 | 273.00 | 641 |
| Apr 23, 2025 | 286.00 | 286.00 | 267.00 | 274.00 | 274.00 | 164 |
| Apr 22, 2025 | 292.00 | 293.00 | 281.00 | 286.00 | 286.00 | 106 |
| Apr 17, 2025 | 296.00 | 298.00 | 290.00 | 290.00 | 290.00 | 52 |
| Apr 16, 2025 | 296.00 | 297.00 | 294.00 | 294.00 | 294.00 | 129 |
| Apr 15, 2025 | 289.00 | 300.00 | 289.00 | 298.00 | 298.00 | 449 |
| Apr 14, 2025 | 277.00 | 287.00 | 274.00 | 286.00 | 286.00 | 408 |
| Apr 11, 2025 | 273.00 | 276.00 | 273.00 | 273.00 | 273.00 | 29 |
| Apr 10, 2025 | 281.00 | 281.00 | 264.00 | 276.00 | 276.00 | 642 |
| Apr 9, 2025 | 260.00 | 272.00 | 253.00 | 271.00 | 271.00 | 476 |
| Apr 8, 2025 | 256.00 | 266.00 | 252.00 | 254.00 | 254.00 | 2,011 |
| Apr 7, 2025 | 205.00 | 259.00 | 194.50 | 251.00 | 251.00 | 4,641 |
| Apr 4, 2025 | 269.00 | 276.00 | 232.00 | 233.00 | 233.00 | 1,798 |
| Apr 3, 2025 | 250.00 | 270.00 | 250.00 | 270.00 | 270.00 | 2,209 |
| Apr 2, 2025 | 269.00 | 270.00 | 261.00 | 261.00 | 261.00 | 248 |
| Apr 1, 2025 | 263.00 | 272.00 | 263.00 | 272.00 | 272.00 | 66 |
| Mar 31, 2025 | 255.00 | 264.00 | 245.00 | 262.00 | 262.00 | 750 |
| Mar 28, 2025 | 269.00 | 269.00 | 262.00 | 262.00 | 262.00 | 69 |
| Mar 27, 2025 | 268.00 | 270.00 | 268.00 | 269.00 | 269.00 | 27 |
| Mar 26, 2025 | 262.00 | 274.00 | 262.00 | 270.00 | 270.00 | 52 |
| Mar 25, 2025 | 261.00 | 263.00 | 260.00 | 262.00 | 262.00 | 242 |
| Mar 24, 2025 | 267.00 | 267.00 | 262.00 | 265.00 | 265.00 | 262 |
| Mar 21, 2025 | 264.00 | 267.00 | 257.00 | 267.00 | 267.00 | 173 |
| Mar 20, 2025 | 275.00 | 275.00 | 239.00 | 258.00 | 258.00 | 1,612 |
| Mar 19, 2025 | 291.00 | 295.00 | 267.00 | 276.00 | 276.00 | 1,547 |
| Mar 18, 2025 | 274.00 | 291.00 | 272.00 | 288.00 | 288.00 | 1,874 |
| Mar 17, 2025 | 285.00 | 285.00 | 270.00 | 279.00 | 279.00 | 2,088 |
| Mar 14, 2025 | 264.00 | 278.00 | 261.00 | 276.00 | 276.00 | 1,335 |
| Mar 13, 2025 | 260.00 | 270.00 | 253.00 | 262.00 | 262.00 | 2,144 |
| Mar 12, 2025 | 229.00 | 257.00 | 229.00 | 250.00 | 250.00 | 626 |
| Mar 11, 2025 | 225.00 | 238.00 | 224.00 | 233.00 | 233.00 | 242 |
| Mar 10, 2025 | 228.00 | 233.00 | 220.00 | 224.00 | 224.00 | 506 |
| Mar 7, 2025 | 238.00 | 241.00 | 208.00 | 220.00 | 220.00 | 749 |
| Mar 6, 2025 | 239.00 | 243.00 | 233.00 | 241.00 | 241.00 | 589 |
| Mar 5, 2025 | 236.00 | 242.00 | 230.00 | 242.00 | 242.00 | 422 |
| Mar 4, 2025 | 255.00 | 255.00 | 220.00 | 243.00 | 243.00 | 2,158 |
| Mar 3, 2025 | 230.00 | 251.00 | 215.00 | 237.00 | 237.00 | 2,653 |
| Feb 28, 2025 | 200.00 | 210.00 | 199.00 | 208.00 | 208.00 | 612 |
| Feb 27, 2025 | 194.00 | 202.00 | 194.00 | 202.00 | 202.00 | 225 |
| Feb 26, 2025 | 192.50 | 195.00 | 190.50 | 194.00 | 194.00 | 215 |
| Feb 25, 2025 | 194.50 | 195.00 | 189.50 | 192.50 | 192.50 | 409 |
| Feb 24, 2025 | 185.00 | 189.00 | 183.50 | 189.00 | 189.00 | 416 |
| Feb 21, 2025 | 182.50 | 182.50 | 177.50 | 180.50 | 180.50 | 177 |
| Feb 20, 2025 | 189.50 | 189.50 | 177.50 | 179.00 | 179.00 | 1,858 |
| Feb 19, 2025 | 190.50 | 191.50 | 188.00 | 189.00 | 189.00 | 567 |
| Feb 18, 2025 | 185.00 | 193.00 | 185.00 | 187.00 | 187.00 | 1,048 |
| Feb 17, 2025 | 173.00 | 187.00 | 173.00 | 186.50 | 186.50 | 1,224 |
| Feb 14, 2025 | 150.50 | 166.50 | 150.50 | 160.00 | 160.00 | 1,368 |
| Feb 13, 2025 | 135.00 | 151.50 | 135.00 | 148.50 | 148.50 | 596 |
| Feb 12, 2025 | 144.00 | 145.00 | 136.00 | 136.00 | 136.00 | 395 |
| Feb 11, 2025 | 146.50 | 146.50 | 144.50 | 144.50 | 144.50 | 37 |
| Feb 10, 2025 | 144.50 | 145.00 | 144.50 | 145.00 | 145.00 | 22 |
| Feb 7, 2025 | 141.50 | 147.00 | 141.50 | 144.50 | 144.50 | 64 |
| Feb 6, 2025 | 154.00 | 154.00 | 138.00 | 138.00 | 138.00 | 116 |
| Feb 5, 2025 | 150.00 | 153.00 | 150.00 | 150.50 | 150.50 | 50 |
| Feb 4, 2025 | 153.00 | 153.50 | 146.50 | 152.50 | 152.50 | 796 |
| Feb 3, 2025 | 149.50 | 154.00 | 149.50 | 154.00 | 154.00 | 70 |
| Jan 31, 2025 | 148.50 | 152.00 | 148.50 | 152.00 | 152.00 | 11 |
| Jan 30, 2025 | 147.00 | 152.00 | 147.00 | 151.00 | 151.00 | 138 |
| Jan 29, 2025 | 147.50 | 147.50 | 146.00 | 147.50 | 147.50 | 20 |
| Jan 28, 2025 | 143.00 | 145.00 | 143.00 | 145.00 | 145.00 | 350 |
| Jan 27, 2025 | 141.50 | 146.50 | 141.00 | 146.00 | 146.00 | 831 |
| Jan 24, 2025 | 146.50 | 150.00 | 146.50 | 146.50 | 146.50 | 199 |
| Jan 23, 2025 | 143.50 | 147.50 | 143.50 | 147.50 | 147.50 | 302 |
| Jan 22, 2025 | 140.00 | 145.50 | 140.00 | 145.50 | 145.50 | 103 |
| Jan 21, 2025 | 138.50 | 142.00 | 138.50 | 142.00 | 142.00 | 167 |
| Jan 20, 2025 | 140.50 | 142.50 | 140.00 | 140.00 | 140.00 | 76 |
| Jan 17, 2025 | 136.00 | 139.50 | 136.00 | 139.00 | 139.00 | 59 |
| Jan 16, 2025 | 129.50 | 137.00 | 129.50 | 137.00 | 137.00 | 183 |
| Jan 15, 2025 | 129.50 | 131.00 | 129.50 | 131.00 | 131.00 | 73 |
| Jan 14, 2025 | 129.00 | 131.00 | 129.00 | 131.00 | 131.00 | 44 |
| Jan 13, 2025 | 131.00 | 131.00 | 128.00 | 129.50 | 129.50 | 169 |
| Jan 10, 2025 | 127.50 | 129.50 | 127.50 | 129.50 | 129.50 | 30 |
| Jan 9, 2025 | 128.50 | 128.50 | 128.50 | 128.50 | 128.50 | - |
| Jan 8, 2025 | 122.00 | 130.00 | 122.00 | 130.00 | 130.00 | 27 |
| Jan 7, 2025 | 119.50 | 122.50 | 119.50 | 122.50 | 122.50 | 20 |
| Jan 6, 2025 | 122.00 | 124.50 | 121.00 | 121.50 | 121.50 | 64 |
| Jan 3, 2025 | 119.50 | 122.00 | 119.50 | 122.00 | 122.00 | 99 |
| Jan 2, 2025 | 122.00 | 122.00 | 121.00 | 121.00 | 121.00 | 20 |
| Dec 30, 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
| Dec 27, 2024 | 124.50 | 124.50 | 123.50 | 123.50 | 123.50 | 50 |
| Dec 23, 2024 | 121.00 | 127.00 | 121.00 | 125.50 | 125.50 | 42 |
| Dec 20, 2024 | 121.50 | 122.00 | 120.00 | 122.00 | 122.00 | 152 |
| Dec 19, 2024 | 118.50 | 124.00 | 118.50 | 123.50 | 123.50 | 21 |
| Dec 18, 2024 | 121.00 | 121.50 | 121.00 | 121.50 | 121.50 | 30 |
| Dec 17, 2024 | 122.50 | 123.00 | 122.50 | 123.00 | 123.00 | 50 |
| Dec 16, 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 17 |
| Dec 13, 2024 | 124.00 | 124.50 | 124.00 | 124.50 | 124.50 | 14 |
| Dec 12, 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - |
| Dec 11, 2024 | 119.50 | 125.00 | 119.50 | 125.00 | 125.00 | 290 |
| Dec 10, 2024 | 121.50 | 121.50 | 116.00 | 120.00 | 120.00 | 492 |
| Dec 9, 2024 | 128.00 | 128.00 | 123.50 | 123.50 | 123.50 | 51 |
| Dec 6, 2024 | 131.50 | 132.00 | 129.00 | 132.00 | 132.00 | 633 |
| Dec 5, 2024 | 128.50 | 132.50 | 128.50 | 132.50 | 132.50 | 136 |
| Dec 4, 2024 | 127.50 | 129.50 | 127.50 | 129.50 | 129.50 | - |
| Dec 3, 2024 | 123.50 | 127.00 | 123.50 | 127.00 | 127.00 | 153 |
| Dec 2, 2024 | 123.50 | 126.50 | 123.50 | 125.00 | 125.00 | 67 |
| Nov 29, 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - |
| Nov 28, 2024 | 122.00 | 124.00 | 122.00 | 124.00 | 124.00 | 20 |
| Nov 27, 2024 | 121.00 | 123.00 | 121.00 | 123.00 | 123.00 | 2 |
| Nov 26, 2024 | 120.50 | 124.00 | 120.50 | 122.50 | 122.50 | 155 |
| Nov 25, 2024 | 125.50 | 125.50 | 124.00 | 124.00 | 124.00 | 85 |
| Nov 22, 2024 | 120.50 | 125.00 | 120.50 | 125.00 | 125.00 | 30 |
| Nov 21, 2024 | 119.50 | 122.50 | 118.50 | 120.00 | 120.00 | 140 |
| Nov 20, 2024 | 119.00 | 120.50 | 119.00 | 119.00 | 119.00 | 20 |
| Nov 19, 2024 | 116.00 | 122.00 | 116.00 | 122.00 | 122.00 | 17 |
| Nov 18, 2024 | 116.00 | 116.50 | 116.00 | 116.50 | 116.50 | 498 |
| Nov 15, 2024 | 112.00 | 115.00 | 112.00 | 115.00 | 115.00 | 57 |
| Nov 14, 2024 | 114.50 | 114.50 | 114.50 | 114.50 | 114.50 | 10 |
| Nov 13, 2024 | 113.50 | 115.00 | 113.50 | 115.00 | 115.00 | 392 |
| Nov 12, 2024 | 109.50 | 117.50 | 109.50 | 114.50 | 114.50 | 287 |
| Nov 11, 2024 | 110.50 | 113.50 | 110.50 | 113.50 | 113.50 | 186 |
| Nov 8, 2024 | 106.50 | 109.00 | 106.50 | 107.50 | 107.50 | 202 |
| Nov 7, 2024 | 98.80 | 106.00 | 98.80 | 106.00 | 106.00 | 99 |
| Nov 6, 2024 | 96.60 | 98.40 | 96.60 | 97.20 | 97.20 | 213 |
| Nov 5, 2024 | 92.60 | 94.20 | 92.60 | 94.20 | 94.20 | 1 |
| Nov 4, 2024 | 94.60 | 94.60 | 94.00 | 94.40 | 94.40 | 350 |
| Nov 1, 2024 | 93.80 | 95.00 | 93.80 | 95.00 | 95.00 | 1 |
| Oct 31, 2024 | 95.40 | 95.40 | 93.20 | 93.20 | 93.20 | 125 |
| Oct 30, 2024 | 96.80 | 98.00 | 96.80 | 98.00 | 98.00 | 30 |
| Oct 29, 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
| Oct 28, 2024 | 97.20 | 97.20 | 96.60 | 96.60 | 96.60 | 253 |
| Oct 25, 2024 | 99.40 | 99.40 | 99.40 | 99.40 | 99.40 | - |
| Oct 24, 2024 | 97.40 | 100.00 | 97.40 | 99.60 | 99.60 | 95 |
| Oct 23, 2024 | 97.80 | 97.80 | 97.80 | 97.80 | 97.80 | 1 |
| Oct 22, 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 20 |
| Oct 21, 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
| Oct 18, 2024 | 96.20 | 96.20 | 96.20 | 96.20 | 96.20 | - |
| Oct 17, 2024 | 95.60 | 95.60 | 95.60 | 95.60 | 95.60 | - |
| Oct 16, 2024 | 96.00 | 97.80 | 96.00 | 97.80 | 97.80 | 32 |
| Oct 15, 2024 | 95.80 | 97.40 | 95.80 | 97.40 | 97.40 | 1 |
| Oct 14, 2024 | 93.80 | 95.40 | 93.80 | 95.00 | 95.00 | 74 |
| Oct 11, 2024 | 95.60 | 95.60 | 95.60 | 95.60 | 95.60 | - |
| Oct 10, 2024 | 98.80 | 98.80 | 97.40 | 97.40 | 97.40 | 7 |
| Oct 9, 2024 | 99.40 | 99.40 | 99.40 | 99.40 | 99.40 | - |
| Oct 8, 2024 | 99.40 | 99.40 | 99.40 | 99.40 | 99.40 | - |
| Oct 7, 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - |
| Oct 4, 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
| Oct 3, 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
| Oct 2, 2024 | 102.00 | 104.50 | 102.00 | 104.50 | 104.50 | 2 |
| Oct 1, 2024 | 96.00 | 97.40 | 96.00 | 97.40 | 97.40 | 50 |
| Sep 30, 2024 | 95.40 | 95.40 | 95.40 | 95.40 | 95.40 | - |
| Sep 27, 2024 | 95.80 | 95.80 | 95.20 | 95.20 | 95.20 | 300 |
| Sep 26, 2024 | 98.00 | 99.80 | 98.00 | 99.80 | 99.80 | 10 |
| Sep 25, 2024 | 95.60 | 96.00 | 95.60 | 96.00 | 96.00 | - |
| Sep 24, 2024 | 96.80 | 96.80 | 96.20 | 96.20 | 96.20 | 16 |
| Sep 23, 2024 | 96.80 | 96.80 | 96.80 | 96.80 | 96.80 | 100 |
| Sep 20, 2024 | 97.60 | 97.60 | 97.60 | 97.60 | 97.60 | - |
| Sep 19, 2024 | 93.60 | 98.80 | 93.60 | 98.80 | 98.80 | 10 |
| Sep 18, 2024 | 94.00 | 98.00 | 94.00 | 96.80 | 96.80 | 121 |
| Sep 17, 2024 | 102.00 | 102.00 | 95.60 | 96.80 | 96.80 | 793 |
| Sep 16, 2024 | 104.00 | 104.00 | 102.00 | 102.00 | 102.00 | 113 |
| Sep 13, 2024 | 102.50 | 104.00 | 102.00 | 104.00 | 104.00 | 57 |
| Sep 12, 2024 | 101.50 | 103.00 | 101.50 | 103.00 | 103.00 | 81 |
| Sep 11, 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
| Sep 10, 2024 | 99.40 | 100.50 | 99.40 | 99.60 | 99.60 | 92 |
| Sep 9, 2024 | 99.60 | 102.50 | 99.60 | 102.50 | 102.50 | 11 |
| Sep 6, 2024 | 101.50 | 102.00 | 98.20 | 98.20 | 98.20 | 65 |
| Sep 5, 2024 | 104.00 | 104.00 | 102.00 | 102.00 | 102.00 | 20 |
| Sep 4, 2024 | 101.50 | 106.00 | 101.50 | 104.50 | 104.50 | 120 |
| Sep 3, 2024 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | - |
| Sep 2, 2024 | 107.50 | 107.50 | 106.00 | 106.00 | 106.00 | 40 |
| Aug 30, 2024 | 108.00 | 109.50 | 107.50 | 109.50 | 109.50 | 48 |
| Aug 29, 2024 | 108.00 | 109.50 | 107.50 | 109.00 | 109.00 | 122 |
| Aug 28, 2024 | 106.00 | 110.00 | 106.00 | 110.00 | 110.00 | 50 |
| Aug 27, 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
| Aug 26, 2024 | 106.00 | 106.00 | 105.00 | 105.00 | 105.00 | 2 |
| Aug 23, 2024 | 107.00 | 108.50 | 107.00 | 108.00 | 108.00 | 42 |
| Aug 22, 2024 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | 20 |
| Aug 21, 2024 | 106.50 | 108.50 | 106.50 | 108.50 | 108.50 | 46 |
| Aug 20, 2024 | 108.50 | 111.00 | 108.00 | 108.00 | 108.00 | 450 |
| Aug 19, 2024 | 107.50 | 109.00 | 107.50 | 109.00 | 109.00 | 5 |
| Aug 16, 2024 | 111.50 | 112.00 | 111.50 | 112.00 | 112.00 | 44 |
| Aug 15, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| Aug 14, 2024 | 108.50 | 112.50 | 108.50 | 112.00 | 112.00 | 145 |
| Aug 13, 2024 | 108.50 | 110.50 | 108.50 | 110.50 | 110.50 | 129 |
| Aug 12, 2024 | 106.50 | 108.00 | 106.50 | 108.00 | 108.00 | 7 |
| Aug 9, 2024 | 101.50 | 105.50 | 101.50 | 105.50 | 105.50 | 217 |
| Aug 8, 2024 | 98.20 | 101.00 | 98.20 | 101.00 | 101.00 | 33 |
| Aug 7, 2024 | 98.20 | 98.20 | 97.40 | 97.40 | 97.40 | 220 |
| Aug 6, 2024 | 95.40 | 95.40 | 95.40 | 95.40 | 95.40 | - |
| Aug 5, 2024 | 92.60 | 93.60 | 91.60 | 92.00 | 92.00 | 119 |
| Aug 2, 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
| Aug 1, 2024 | 99.60 | 99.60 | 99.60 | 99.60 | 99.60 | - |
| Jul 31, 2024 | 98.40 | 98.40 | 98.40 | 98.40 | 98.40 | - |
| Jul 30, 2024 | 98.00 | 99.20 | 98.00 | 99.00 | 99.00 | 228 |
| Jul 29, 2024 | 97.00 | 101.50 | 97.00 | 100.50 | 100.50 | 290 |
| Jul 26, 2024 | 93.60 | 93.60 | 93.60 | 93.60 | 93.60 | - |
| Jul 25, 2024 | 98.40 | 98.40 | 97.80 | 97.80 | 97.80 | 15 |
| Jul 24, 2024 | 97.20 | 97.20 | 97.20 | 97.20 | 97.20 | - |
| Jul 23, 2024 | 97.80 | 97.80 | 97.80 | 97.80 | 97.80 | - |
| Jul 22, 2024 | 96.60 | 100.00 | 96.60 | 100.00 | 100.00 | 185 |
| Jul 19, 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - |
| Jul 18, 2024 | 97.60 | 97.80 | 97.60 | 97.80 | 97.80 | 25 |
| Jul 17, 2024 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | - |
| Jul 16, 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
| Jul 15, 2024 | 102.00 | 103.00 | 102.00 | 102.50 | 102.50 | 186 |
| Jul 12, 2024 | 102.00 | 102.50 | 102.00 | 102.50 | 102.50 | 10 |
| Jul 11, 2024 | 98.80 | 101.50 | 98.80 | 101.50 | 101.50 | 27 |
| Jul 10, 2024 | 98.20 | 101.00 | 98.20 | 99.00 | 99.00 | 218 |
| Jul 9, 2024 | 99.60 | 102.50 | 98.80 | 98.80 | 98.80 | 233 |
| Jul 8, 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 1 |
| Jul 5, 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 8 |
| Jul 4, 2024 | 99.60 | 103.50 | 99.60 | 103.50 | 103.50 | 10 |
| Jul 3, 2024 | 96.60 | 102.00 | 96.60 | 102.00 | 102.00 | 20 |
| Jul 2, 2024 | 95.60 | 96.00 | 95.60 | 96.00 | 96.00 | 50 |
| Jul 1, 2024 | 97.00 | 97.00 | 95.20 | 95.20 | 95.20 | 88 |
| Jun 28, 2024 | 94.00 | 96.40 | 93.80 | 96.40 | 96.40 | 315 |
| Jun 27, 2024 | 97.60 | 97.60 | 97.40 | 97.40 | 97.40 | 6 |
| Jun 26, 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - |
| Jun 25, 2024 | 99.40 | 99.40 | 99.40 | 99.40 | 99.40 | - |
| Jun 24, 2024 | 97.60 | 100.50 | 97.60 | 100.50 | 100.50 | 200 |
| Jun 21, 2024 | 102.50 | 103.50 | 102.50 | 103.50 | 103.50 | 23 |
| Jun 20, 2024 | 96.40 | 103.50 | 96.40 | 103.00 | 103.00 | 487 |
| Jun 19, 2024 | 97.60 | 97.60 | 96.60 | 96.60 | 96.60 | 120 |
| Jun 18, 2024 | 97.40 | 100.00 | 97.40 | 100.00 | 100.00 | 10 |
| Jun 17, 2024 | 97.40 | 97.40 | 96.00 | 96.00 | 96.00 | 33 |
| Jun 14, 2024 | 100.50 | 100.50 | 94.20 | 94.20 | 94.20 | 328 |
| Jun 13, 2024 | 101.50 | 103.00 | 101.50 | 103.00 | 103.00 | 50 |
| Jun 12, 2024 | 103.00 | 103.50 | 103.00 | 103.00 | 103.00 | 21 |
| Jun 11, 2024 | 105.00 | 105.00 | 102.50 | 102.50 | 102.50 | 10 |
| Jun 10, 2024 | 107.50 | 107.50 | 105.00 | 105.00 | 105.00 | 12 |
| Jun 7, 2024 | 104.00 | 107.00 | 104.00 | 107.00 | 107.00 | 55 |
| Jun 6, 2024 | 104.00 | 106.00 | 104.00 | 106.00 | 106.00 | 5 |
| Jun 5, 2024 | 103.50 | 106.00 | 103.50 | 106.00 | 106.00 | 5 |
| Jun 4, 2024 | 106.00 | 106.00 | 105.50 | 105.50 | 105.50 | 10 |
| Jun 3, 2024 | 105.50 | 108.00 | 105.50 | 106.50 | 106.50 | 635 |
| May 31, 2024 | 102.50 | 106.50 | 102.50 | 106.50 | 106.50 | 71 |
| May 30, 2024 | 102.00 | 104.50 | 102.00 | 102.50 | 102.50 | 115 |
| May 29, 2024 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | 2 |
| May 28, 2024 | 105.50 | 108.00 | 105.50 | 108.00 | 108.00 | 10 |
| May 27, 2024 | 105.50 | 107.50 | 105.50 | 107.50 | 107.50 | 66 |
| May 24, 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
| May 23, 2024 | 103.50 | 106.00 | 103.50 | 106.00 | 106.00 | 227 |
| May 22, 2024 | 104.00 | 106.50 | 104.00 | 105.00 | 105.00 | 59 |
| May 21, 2024 | 106.50 | 106.50 | 106.00 | 106.00 | 106.00 | 9 |
| May 20, 2024 | 102.00 | 106.00 | 102.00 | 106.00 | 106.00 | 45 |
| May 17, 2024 | 101.50 | 102.00 | 101.50 | 102.00 | 102.00 | 123 |
| May 16, 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
| May 15, 2024 | 1.0895544 Dividend | |||||
| May 15, 2024 | 102.50 | 105.00 | 102.00 | 102.00 | 102.00 | 263 |
| May 14, 2024 | 105.00 | 105.50 | 102.00 | 103.50 | 102.26 | 349 |
| May 13, 2024 | 109.00 | 109.00 | 106.00 | 106.00 | 104.73 | 140 |
| May 10, 2024 | 107.50 | 109.00 | 107.00 | 108.00 | 106.71 | 341 |
| May 9, 2024 | 106.00 | 108.00 | 106.00 | 108.00 | 106.71 | 26 |
| May 8, 2024 | 105.50 | 108.50 | 105.50 | 108.50 | 107.20 | 31 |
| May 7, 2024 | 108.00 | 108.00 | 106.00 | 107.00 | 105.72 | 334 |
| May 6, 2024 | 108.00 | 110.00 | 108.00 | 110.00 | 108.69 | 288 |
Related Tickers
HAG.HA Hensoldt AG
71.40
+1.56%
FMN.F Leonardo S.p.a.
24.40
+1.67%
R3NK.DE RENK Group AG
56.51
+1.99%
SAF.PA Safran SA
242.60
-0.29%
HO.PA Thales S.A.
252.60
-0.12%
SAAB-B.ST Saab AB (publ)
462.40
-0.13%
BA.L BAE Systems plc
1,779.00
+2.12%
AIR.PA Airbus SE
156.42
+0.94%
RTX RTX Corporation
130.21
+2.20%