Munich - Delayed Quote EUR
Rheinmetall AG (RHMB.MU)
330.00
+17.00
+(5.43%)
At close: 9:01:39 PM GMT+2
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 | 315.00 | 330.00 | 315.00 | 330.00 | 330.00 | 254 |
| May 2, 2025 | 300.00 | 316.00 | 300.00 | 313.00 | 313.00 | 298 |
| Apr 30, 2025 | 293.00 | 300.00 | 292.00 | 300.00 | 300.00 | 90 |
| Apr 29, 2025 | 272.00 | 291.00 | 272.00 | 291.00 | 291.00 | 22 |
| Apr 28, 2025 | 277.00 | 277.00 | 267.00 | 272.00 | 272.00 | 371 |
| Apr 25, 2025 | 275.00 | 281.00 | 275.00 | 277.00 | 277.00 | 6 |
| Apr 24, 2025 | 272.00 | 274.00 | 266.00 | 274.00 | 274.00 | 4 |
| Apr 23, 2025 | 286.00 | 286.00 | 269.00 | 272.00 | 272.00 | 91 |
| Apr 22, 2025 | 293.00 | 293.00 | 280.00 | 286.00 | 286.00 | 89 |
| Apr 17, 2025 | 296.00 | 296.00 | 292.00 | 295.00 | 295.00 | 18 |
| Apr 16, 2025 | 300.00 | 300.00 | 293.00 | 296.00 | 296.00 | 169 |
| Apr 15, 2025 | 289.00 | 300.00 | 289.00 | 300.00 | 300.00 | 230 |
| Apr 14, 2025 | 274.00 | 288.00 | 272.00 | 287.00 | 287.00 | 201 |
| Apr 11, 2025 | 272.00 | 275.00 | 272.00 | 274.00 | 274.00 | 28 |
| Apr 10, 2025 | 274.00 | 276.00 | 269.00 | 271.00 | 271.00 | 314 |
| Apr 9, 2025 | 254.00 | 273.00 | 251.00 | 269.00 | 269.00 | 121 |
| Apr 8, 2025 | 256.00 | 265.00 | 252.00 | 254.00 | 254.00 | 213 |
| Apr 7, 2025 | 217.00 | 258.00 | 194.00 | 254.00 | 254.00 | 325 |
| Apr 4, 2025 | 271.00 | 279.00 | 237.00 | 237.00 | 237.00 | 375 |
| Apr 3, 2025 | 256.00 | 272.00 | 255.00 | 270.00 | 270.00 | 63 |
| Apr 2, 2025 | 268.00 | 268.00 | 258.00 | 260.00 | 260.00 | 282 |
| Apr 1, 2025 | 265.00 | 271.00 | 263.00 | 271.00 | 271.00 | 127 |
| Mar 31, 2025 | 259.00 | 265.00 | 255.00 | 265.00 | 265.00 | 19 |
| Mar 28, 2025 | 273.00 | 273.00 | 259.00 | 262.00 | 262.00 | 78 |
| Mar 27, 2025 | 271.00 | 273.00 | 271.00 | 273.00 | 273.00 | 42 |
| Mar 26, 2025 | 266.00 | 271.00 | 266.00 | 271.00 | 271.00 | 8 |
| Mar 25, 2025 | 264.00 | 264.00 | 262.00 | 264.00 | 264.00 | 36 |
| Mar 24, 2025 | 267.00 | 269.00 | 261.00 | 264.00 | 264.00 | 89 |
| Mar 21, 2025 | 263.00 | 270.00 | 251.00 | 266.00 | 266.00 | 187 |
| Mar 20, 2025 | 277.00 | 282.00 | 247.00 | 260.00 | 260.00 | 580 |
| Mar 19, 2025 | 293.00 | 297.00 | 266.00 | 277.00 | 277.00 | 321 |
| Mar 18, 2025 | 278.00 | 291.00 | 272.00 | 291.00 | 291.00 | 490 |
| Mar 17, 2025 | 280.00 | 289.00 | 269.00 | 278.00 | 278.00 | 293 |
| Mar 14, 2025 | 261.00 | 278.00 | 260.00 | 276.00 | 276.00 | 634 |
| Mar 13, 2025 | 264.00 | 275.00 | 253.00 | 261.00 | 261.00 | 658 |
| Mar 12, 2025 | 228.00 | 257.00 | 228.00 | 247.00 | 247.00 | 336 |
| Mar 11, 2025 | 230.00 | 238.00 | 229.00 | 230.00 | 230.00 | 200 |
| Mar 10, 2025 | 232.00 | 232.00 | 219.00 | 225.00 | 225.00 | 125 |
| Mar 7, 2025 | 241.00 | 242.00 | 206.00 | 226.00 | 226.00 | 526 |
| Mar 6, 2025 | 243.00 | 244.00 | 237.00 | 240.00 | 240.00 | 355 |
| Mar 5, 2025 | 238.00 | 244.00 | 230.00 | 244.00 | 244.00 | 573 |
| Mar 4, 2025 | 228.00 | 245.00 | 220.00 | 241.00 | 241.00 | 1,173 |
| Mar 3, 2025 | 248.00 | 248.00 | 221.00 | 240.00 | 240.00 | 713 |
| Feb 28, 2025 | 206.00 | 212.00 | 199.00 | 212.00 | 212.00 | 156 |
| Feb 27, 2025 | 194.50 | 202.00 | 194.50 | 200.00 | 200.00 | 52 |
| Feb 26, 2025 | 193.50 | 195.00 | 192.00 | 194.50 | 194.50 | 62 |
| Feb 25, 2025 | 194.50 | 198.00 | 189.50 | 193.50 | 193.50 | 120 |
| Feb 24, 2025 | 186.00 | 192.50 | 183.00 | 192.50 | 192.50 | 116 |
| Feb 21, 2025 | 181.00 | 181.00 | 176.50 | 179.00 | 179.00 | 106 |
| Feb 20, 2025 | 188.50 | 188.50 | 181.00 | 181.00 | 181.00 | 91 |
| Feb 19, 2025 | 190.00 | 192.00 | 186.50 | 188.50 | 188.50 | 35 |
| Feb 18, 2025 | 184.50 | 197.00 | 184.50 | 187.00 | 187.00 | 93 |
| Feb 17, 2025 | 170.00 | 188.50 | 170.00 | 184.50 | 184.50 | 303 |
| Feb 14, 2025 | 152.00 | 165.00 | 152.00 | 165.00 | 165.00 | 96 |
| Feb 13, 2025 | 135.00 | 152.00 | 135.00 | 152.00 | 152.00 | 117 |
| Feb 12, 2025 | 147.00 | 147.00 | 138.00 | 138.00 | 138.00 | 11 |
| Feb 11, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
| Feb 10, 2025 | 146.00 | 147.00 | 146.00 | 147.00 | 147.00 | 3 |
| Feb 7, 2025 | 141.50 | 148.50 | 141.50 | 146.00 | 146.00 | 31 |
| Feb 6, 2025 | 153.50 | 153.50 | 138.00 | 141.50 | 141.50 | 35 |
| Feb 5, 2025 | 152.00 | 155.00 | 152.00 | 155.00 | 155.00 | 1 |
| Feb 4, 2025 | 155.00 | 155.00 | 148.50 | 152.00 | 152.00 | 111 |
| Feb 3, 2025 | 152.00 | 155.00 | 152.00 | 155.00 | 155.00 | 9 |
| Jan 31, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - |
| Jan 30, 2025 | 149.00 | 152.00 | 149.00 | 152.00 | 152.00 | 261 |
| Jan 29, 2025 | 147.50 | 149.00 | 147.50 | 149.00 | 149.00 | 2 |
| Jan 28, 2025 | 146.50 | 147.50 | 146.50 | 147.50 | 147.50 | 12 |
| Jan 27, 2025 | 149.00 | 149.00 | 139.50 | 146.50 | 146.50 | 92 |
| Jan 24, 2025 | 148.00 | 148.00 | 147.50 | 147.50 | 147.50 | 20 |
| Jan 23, 2025 | 145.50 | 149.00 | 143.50 | 148.00 | 148.00 | 43 |
| Jan 22, 2025 | 143.50 | 146.00 | 143.50 | 145.50 | 145.50 | 51 |
| Jan 21, 2025 | 141.00 | 142.50 | 141.00 | 142.50 | 142.50 | 1 |
| Jan 20, 2025 | 140.00 | 141.50 | 140.00 | 141.50 | 141.50 | 37 |
| Jan 17, 2025 | 137.00 | 139.50 | 137.00 | 138.50 | 138.50 | 140 |
| Jan 16, 2025 | 132.00 | 137.00 | 132.00 | 137.00 | 137.00 | 34 |
| Jan 15, 2025 | 130.50 | 132.00 | 130.50 | 132.00 | 132.00 | 2 |
| Jan 14, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| Jan 13, 2025 | 132.50 | 132.50 | 129.50 | 130.00 | 130.00 | 121 |
| Jan 10, 2025 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | - |
| Jan 9, 2025 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | - |
| Jan 8, 2025 | 122.50 | 130.50 | 122.50 | 130.50 | 130.50 | 16 |
| Jan 7, 2025 | 122.00 | 124.50 | 122.00 | 122.50 | 122.50 | 5 |
| Jan 6, 2025 | 125.50 | 125.50 | 120.50 | 123.50 | 123.50 | 16 |
| Jan 3, 2025 | 123.00 | 123.00 | 120.00 | 122.50 | 122.50 | 6 |
| Jan 2, 2025 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | 5 |
| Dec 30, 2024 | 124.50 | 124.50 | 122.00 | 122.00 | 122.00 | 1 |
| Dec 27, 2024 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | 3 |
| Dec 23, 2024 | 124.00 | 125.00 | 124.00 | 125.00 | 125.00 | 16 |
| Dec 20, 2024 | 125.00 | 125.00 | 124.00 | 124.00 | 124.00 | 7 |
| Dec 19, 2024 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | - |
| Dec 18, 2024 | 124.50 | 124.50 | 120.50 | 124.00 | 124.00 | 3 |
| Dec 17, 2024 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | - |
| Dec 16, 2024 | 126.00 | 126.50 | 124.00 | 124.00 | 124.00 | 61 |
| Dec 13, 2024 | 126.50 | 126.50 | 124.50 | 124.50 | 124.50 | 9 |
| Dec 12, 2024 | 123.00 | 126.50 | 123.00 | 126.50 | 126.50 | 2 |
| Dec 11, 2024 | 120.00 | 123.00 | 120.00 | 123.00 | 123.00 | 10 |
| Dec 10, 2024 | 122.00 | 122.00 | 120.00 | 120.00 | 120.00 | 5 |
| Dec 9, 2024 | 131.50 | 131.50 | 121.50 | 122.00 | 122.00 | 39 |
| Dec 6, 2024 | 133.50 | 133.50 | 132.00 | 132.00 | 132.00 | 4 |
| Dec 5, 2024 | 132.50 | 133.50 | 132.50 | 133.50 | 133.50 | 8 |
| Dec 4, 2024 | 128.00 | 132.50 | 128.00 | 132.50 | 132.50 | 14 |
| Dec 3, 2024 | 128.00 | 128.00 | 126.00 | 128.00 | 128.00 | 36 |
| Dec 2, 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 2 |
| Nov 29, 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 10 |
| Nov 28, 2024 | 122.00 | 125.00 | 122.00 | 125.00 | 125.00 | 25 |
| Nov 27, 2024 | 124.50 | 124.50 | 122.00 | 122.00 | 122.00 | 5 |
| Nov 26, 2024 | 123.00 | 124.50 | 123.00 | 124.50 | 124.50 | 10 |
| Nov 25, 2024 | 125.50 | 125.50 | 122.50 | 123.00 | 123.00 | 53 |
| Nov 22, 2024 | 120.50 | 124.50 | 120.50 | 124.50 | 124.50 | 58 |
| Nov 21, 2024 | 119.00 | 122.00 | 119.00 | 120.50 | 120.50 | 21 |
| Nov 20, 2024 | 119.00 | 121.00 | 117.50 | 117.50 | 117.50 | 13 |
| Nov 19, 2024 | 117.00 | 122.50 | 117.00 | 122.50 | 122.50 | 244 |
| Nov 18, 2024 | 116.00 | 117.00 | 115.00 | 117.00 | 117.00 | 5 |
| Nov 15, 2024 | 113.00 | 117.00 | 113.00 | 116.00 | 116.00 | 135 |
| Nov 14, 2024 | 113.50 | 113.50 | 113.00 | 113.00 | 113.00 | 10 |
| Nov 13, 2024 | 114.00 | 114.50 | 111.00 | 113.50 | 113.50 | 36 |
| Nov 12, 2024 | 111.50 | 115.50 | 110.00 | 115.50 | 115.50 | 31 |
| Nov 11, 2024 | 108.50 | 114.00 | 108.50 | 111.50 | 111.50 | 238 |
| Nov 8, 2024 | 108.00 | 110.00 | 107.50 | 107.50 | 107.50 | 20 |
| Nov 7, 2024 | 100.00 | 108.50 | 100.00 | 108.00 | 108.00 | 87 |
| Nov 6, 2024 | 97.20 | 100.00 | 96.40 | 100.00 | 100.00 | 250 |
| Nov 5, 2024 | 92.60 | 92.60 | 92.60 | 92.60 | 92.60 | - |
| Nov 4, 2024 | 94.80 | 95.00 | 92.60 | 92.60 | 92.60 | 21 |
| Nov 1, 2024 | 96.00 | 96.00 | 94.80 | 94.80 | 94.80 | 2 |
| Oct 31, 2024 | 97.60 | 97.60 | 97.60 | 97.60 | 97.60 | - |
| Oct 30, 2024 | 96.80 | 97.80 | 96.80 | 97.80 | 97.80 | 100 |
| Oct 29, 2024 | 96.80 | 97.00 | 96.60 | 96.60 | 96.60 | 37 |
| Oct 28, 2024 | 97.60 | 97.60 | 94.00 | 94.00 | 94.00 | 4 |
| Oct 25, 2024 | 101.00 | 101.00 | 97.60 | 97.60 | 97.60 | 20 |
| Oct 24, 2024 | 97.40 | 101.00 | 97.40 | 101.00 | 101.00 | 75 |
| Oct 23, 2024 | 98.00 | 98.00 | 97.20 | 97.20 | 97.20 | 40 |
| Oct 22, 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
| Oct 21, 2024 | 96.60 | 96.80 | 96.60 | 96.80 | 96.80 | 1 |
| Oct 18, 2024 | 96.20 | 98.60 | 96.20 | 96.40 | 96.40 | 13 |
| Oct 17, 2024 | 96.20 | 96.20 | 96.20 | 96.20 | 96.20 | - |
| Oct 16, 2024 | 97.80 | 97.80 | 96.20 | 96.20 | 96.20 | 1 |
| Oct 15, 2024 | 96.20 | 97.80 | 96.20 | 97.80 | 97.80 | 6 |
| Oct 14, 2024 | 95.40 | 97.80 | 95.40 | 95.40 | 95.40 | 55 |
| Oct 11, 2024 | 97.60 | 97.60 | 95.40 | 95.40 | 95.40 | 41 |
| Oct 10, 2024 | 98.80 | 98.80 | 98.60 | 98.60 | 98.60 | 10 |
| Oct 9, 2024 | 101.50 | 101.50 | 98.40 | 98.60 | 98.60 | 34 |
| Oct 8, 2024 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | - |
| Oct 7, 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - |
| Oct 4, 2024 | 104.00 | 104.00 | 102.00 | 103.00 | 103.00 | 11 |
| Oct 3, 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
| Oct 2, 2024 | 102.00 | 107.00 | 102.00 | 104.50 | 104.50 | 10 |
| Oct 1, 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
| Sep 30, 2024 | 95.60 | 98.20 | 95.20 | 98.20 | 98.20 | 3 |
| Sep 27, 2024 | 95.80 | 95.80 | 95.60 | 95.60 | 95.60 | 31 |
| Sep 26, 2024 | 98.00 | 98.00 | 95.40 | 95.40 | 95.40 | 119 |
| Sep 25, 2024 | 96.80 | 96.80 | 96.00 | 96.00 | 96.00 | 30 |
| Sep 24, 2024 | 96.80 | 96.80 | 96.80 | 96.80 | 96.80 | - |
| Sep 23, 2024 | 98.60 | 98.60 | 96.40 | 96.40 | 96.40 | 40 |
| Sep 20, 2024 | 97.60 | 98.60 | 97.60 | 98.60 | 98.60 | 10 |
| Sep 19, 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - |
| Sep 18, 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 50 |
| Sep 17, 2024 | 103.50 | 103.50 | 100.00 | 100.00 | 100.00 | 21 |
| Sep 16, 2024 | 102.00 | 104.00 | 102.00 | 104.00 | 104.00 | 1 |
| Sep 13, 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
| Sep 12, 2024 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | - |
| Sep 11, 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
| Sep 10, 2024 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | - |
| Sep 9, 2024 | 101.50 | 101.50 | 100.50 | 100.50 | 100.50 | 4 |
| Sep 6, 2024 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | 2 |
| Sep 5, 2024 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | - |
| Sep 4, 2024 | 103.50 | 106.00 | 101.00 | 104.50 | 104.50 | 47 |
| Sep 3, 2024 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | - |
| Sep 2, 2024 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | 100 |
| Aug 30, 2024 | 108.50 | 108.50 | 107.50 | 107.50 | 107.50 | 91 |
| Aug 29, 2024 | 108.00 | 109.50 | 108.00 | 108.50 | 108.50 | 16 |
| Aug 28, 2024 | 108.00 | 110.00 | 107.50 | 107.50 | 107.50 | 251 |
| Aug 27, 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
| Aug 26, 2024 | 106.00 | 108.00 | 105.50 | 108.00 | 108.00 | 28 |
| Aug 23, 2024 | 109.00 | 109.00 | 105.00 | 105.00 | 105.00 | 7 |
| Aug 22, 2024 | 108.00 | 109.50 | 108.00 | 109.50 | 109.50 | 1 |
| Aug 21, 2024 | 106.50 | 108.00 | 106.50 | 108.00 | 108.00 | 1 |
| Aug 20, 2024 | 111.00 | 111.00 | 106.00 | 106.00 | 106.00 | 39 |
| Aug 19, 2024 | 105.50 | 111.00 | 105.50 | 111.00 | 111.00 | 96 |
| Aug 16, 2024 | 112.00 | 114.50 | 111.50 | 111.50 | 111.50 | 112 |
| Aug 15, 2024 | 111.00 | 112.00 | 110.50 | 112.00 | 112.00 | 61 |
| Aug 14, 2024 | 108.50 | 112.50 | 108.50 | 111.00 | 111.00 | 32 |
| Aug 13, 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
| Aug 12, 2024 | 107.00 | 111.00 | 107.00 | 108.00 | 108.00 | 309 |
| Aug 9, 2024 | 101.50 | 108.50 | 101.50 | 106.00 | 106.00 | 654 |
| Aug 8, 2024 | 98.20 | 101.00 | 98.20 | 100.50 | 100.50 | 31 |
| Aug 7, 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
| Aug 6, 2024 | 95.40 | 96.80 | 95.40 | 96.80 | 96.80 | 2 |
| Aug 5, 2024 | 94.00 | 97.00 | 90.80 | 94.00 | 94.00 | 26 |
| Aug 2, 2024 | 100.00 | 100.00 | 94.60 | 94.60 | 94.60 | 1 |
| Aug 1, 2024 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | 8 |
| Jul 31, 2024 | 98.60 | 100.50 | 98.60 | 100.50 | 100.50 | 10 |
| Jul 30, 2024 | 99.40 | 99.40 | 98.60 | 98.60 | 98.60 | 20 |
| Jul 29, 2024 | 97.00 | 99.40 | 97.00 | 99.40 | 99.40 | 3 |
| Jul 26, 2024 | 95.60 | 98.00 | 95.60 | 96.60 | 96.60 | 70 |
| Jul 25, 2024 | 100.50 | 100.50 | 96.20 | 96.20 | 96.20 | 23 |
| Jul 24, 2024 | 99.20 | 101.00 | 99.20 | 101.00 | 101.00 | 210 |
| Jul 23, 2024 | 99.80 | 99.80 | 99.80 | 99.80 | 99.80 | 5 |
| Jul 22, 2024 | 99.20 | 99.80 | 98.80 | 99.80 | 99.80 | 55 |
| Jul 19, 2024 | 100.00 | 100.00 | 99.00 | 99.20 | 99.20 | 67 |
| Jul 18, 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
| Jul 17, 2024 | 101.50 | 103.00 | 101.50 | 101.50 | 101.50 | 24 |
| Jul 16, 2024 | 102.50 | 102.50 | 101.50 | 101.50 | 101.50 | 20 |
| Jul 15, 2024 | 103.00 | 103.00 | 102.50 | 102.50 | 102.50 | 22 |
| Jul 12, 2024 | 102.50 | 104.00 | 102.50 | 104.00 | 104.00 | 2 |
| Jul 11, 2024 | 101.00 | 103.50 | 101.00 | 101.00 | 101.00 | 122 |
| Jul 10, 2024 | 98.80 | 101.00 | 98.80 | 101.00 | 101.00 | 1 |
| Jul 9, 2024 | 99.60 | 102.50 | 98.80 | 98.80 | 98.80 | 6 |
| Jul 8, 2024 | 101.00 | 101.00 | 99.20 | 99.20 | 99.20 | 12 |
| Jul 5, 2024 | 99.80 | 101.00 | 99.80 | 101.00 | 101.00 | - |
| Jul 4, 2024 | 101.50 | 103.00 | 100.00 | 101.00 | 101.00 | 361 |
| Jul 3, 2024 | 96.20 | 102.00 | 96.20 | 101.50 | 101.50 | 150 |
| Jul 2, 2024 | 96.00 | 97.20 | 93.80 | 93.80 | 93.80 | 52 |
| Jul 1, 2024 | 95.80 | 96.40 | 93.80 | 95.20 | 95.20 | 131 |
| Jun 28, 2024 | 94.00 | 96.00 | 94.00 | 95.80 | 95.80 | 109 |
| Jun 27, 2024 | 97.60 | 97.60 | 94.00 | 94.00 | 94.00 | 41 |
| Jun 26, 2024 | 100.00 | 100.00 | 96.80 | 96.80 | 96.80 | 84 |
| Jun 25, 2024 | 101.00 | 101.00 | 100.00 | 100.00 | 100.00 | 70 |
| Jun 24, 2024 | 99.60 | 101.00 | 99.20 | 101.00 | 101.00 | 55 |
| Jun 21, 2024 | 102.00 | 104.00 | 97.20 | 97.20 | 97.20 | 719 |
| Jun 20, 2024 | 98.40 | 103.00 | 96.40 | 103.00 | 103.00 | 221 |
| Jun 19, 2024 | 99.40 | 99.40 | 98.40 | 98.40 | 98.40 | 4 |
| Jun 18, 2024 | 98.20 | 100.50 | 98.20 | 99.40 | 99.40 | 380 |
| Jun 17, 2024 | 95.40 | 98.20 | 95.40 | 98.20 | 98.20 | 114 |
| Jun 14, 2024 | 102.50 | 102.50 | 92.80 | 94.40 | 94.40 | 239 |
| Jun 13, 2024 | 102.00 | 102.50 | 101.00 | 102.50 | 102.50 | 56 |
| Jun 12, 2024 | 103.50 | 103.50 | 100.00 | 102.00 | 102.00 | 58 |
| Jun 11, 2024 | 105.00 | 107.00 | 103.50 | 103.50 | 103.50 | 40 |
| Jun 10, 2024 | 106.00 | 106.00 | 105.00 | 105.00 | 105.00 | 35 |
| Jun 7, 2024 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | - |
| Jun 6, 2024 | 104.00 | 105.50 | 104.00 | 105.50 | 105.50 | 420 |
| Jun 5, 2024 | 105.50 | 105.50 | 104.00 | 104.00 | 104.00 | 30 |
| Jun 4, 2024 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | - |
| Jun 3, 2024 | 106.50 | 107.50 | 105.50 | 107.50 | 107.50 | 42 |
| May 31, 2024 | 102.50 | 106.50 | 102.50 | 106.50 | 106.50 | 32 |
| May 30, 2024 | 104.00 | 104.50 | 102.50 | 102.50 | 102.50 | 4 |
| May 29, 2024 | 105.00 | 105.00 | 103.00 | 104.00 | 104.00 | 61 |
| May 28, 2024 | 105.50 | 106.00 | 105.50 | 106.00 | 106.00 | 200 |
| May 27, 2024 | 105.50 | 107.50 | 105.50 | 107.50 | 107.50 | 1 |
| May 24, 2024 | 105.50 | 105.50 | 105.00 | 105.00 | 105.00 | 20 |
| May 23, 2024 | 105.50 | 105.50 | 104.50 | 104.50 | 104.50 | 574 |
| May 22, 2024 | 104.00 | 106.50 | 104.00 | 106.50 | 106.50 | 10 |
| May 21, 2024 | 104.50 | 104.50 | 104.00 | 104.00 | 104.00 | 100 |
| May 20, 2024 | 102.00 | 104.50 | 102.00 | 104.50 | 104.50 | 195 |
| May 17, 2024 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | 9 |
| May 16, 2024 | 102.00 | 104.00 | 102.00 | 104.00 | 104.00 | 10 |
| May 15, 2024 | 1.0923983 Dividend | |||||
| May 15, 2024 | 102.50 | 104.50 | 101.50 | 101.50 | 101.50 | 90 |
| May 14, 2024 | 107.50 | 107.50 | 100.00 | 100.00 | 98.76 | 59 |
| May 13, 2024 | 108.00 | 108.00 | 107.50 | 107.50 | 106.17 | 151 |
| May 10, 2024 | 107.50 | 109.50 | 107.00 | 108.50 | 107.16 | 73 |
| May 9, 2024 | 108.00 | 108.00 | 106.50 | 106.50 | 105.18 | 10 |
| May 8, 2024 | 105.50 | 108.50 | 105.50 | 108.50 | 107.16 | 54 |
| May 7, 2024 | 108.50 | 110.00 | 105.00 | 105.00 | 103.70 | 8 |
| May 6, 2024 | 106.00 | 110.00 | 106.00 | 108.00 | 106.66 | 187 |
Related Tickers
0GWL.IL Saab AB (publ)
461.79
+6.13%
AM.PA Dassault Aviation société anonyme
330.00
+1.66%
DRS Leonardo DRS, Inc.
41.77
-0.55%
BA.L BAE Systems plc
1,779.00
+2.12%
GD General Dynamics Corporation
272.14
-0.33%
LDO.MI Leonardo S.p.a.
48.77
+1.29%
NOC Northrop Grumman Corporation
493.33
+0.39%
RTX RTX Corporation
128.59
-1.24%
GE GE Aerospace
208.94
+0.60%
LMT Lockheed Martin Corporation
471.56
-0.26%