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

Cboe UK EUR

Rheinmetall AG (RHMD.XC)

885.00

-36.00

(-3.91%)

At close: February 21 at 2:24:14 PM GMT

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	885.00	885.00	885.00	885.00	885.00	12
Feb 20, 2025	921.00	921.00	921.00	921.00	921.00	12
Feb 19, 2025	934.40	934.40	934.40	934.40	934.40	-
Feb 18, 2025	934.40	934.40	934.40	934.40	934.40	-
Feb 17, 2025	897.10	934.40	897.10	934.40	934.40	36
Feb 14, 2025	760.60	785.80	760.60	781.90	781.90	71
Feb 13, 2025	700.00	748.20	700.00	748.20	748.20	68
Feb 12, 2025	755.10	755.10	755.10	755.10	755.10	-
Feb 11, 2025	755.10	755.10	755.10	755.10	755.10	-
Feb 10, 2025	755.10	755.10	755.10	755.10	755.10	-
Feb 7, 2025	755.10	755.10	755.10	755.10	755.10	-
Feb 6, 2025	755.10	755.10	755.10	755.10	755.10	-
Feb 5, 2025	755.10	755.10	755.10	755.10	755.10	-
Feb 4, 2025	732.40	755.10	732.40	755.10	755.10	141
Feb 3, 2025	758.00	768.30	758.00	765.80	765.80	60
Jan 31, 2025	753.00	758.40	753.00	754.80	754.80	49
Jan 30, 2025	753.90	753.90	747.00	747.00	747.00	80
Jan 29, 2025	734.20	739.80	734.20	738.20	738.20	105
Jan 28, 2025	726.40	733.80	726.40	731.20	731.20	132
Jan 27, 2025	722.30	727.40	704.80	727.40	727.40	239
Jan 24, 2025	735.20	737.50	735.20	737.50	737.50	64
Jan 23, 2025	704.40	704.40	704.40	704.40	704.40	-
Jan 22, 2025	704.40	704.40	704.40	704.40	704.40	-
Jan 21, 2025	704.40	704.40	704.40	704.40	704.40	-
Jan 20, 2025	704.40	704.40	704.40	704.40	704.40	16
Jan 17, 2025	692.60	692.60	692.60	692.60	692.60	16
Jan 16, 2025	679.20	679.20	676.80	676.80	676.80	106
Jan 15, 2025	652.60	657.70	652.60	657.70	657.70	34
Jan 14, 2025	652.60	656.00	649.90	656.00	656.00	72
Jan 13, 2025	642.80	642.80	642.80	642.80	642.80	15
Jan 10, 2025	649.50	649.50	649.50	649.50	649.50	-
Jan 9, 2025	647.90	650.90	643.20	649.50	649.50	330
Jan 8, 2025	631.70	647.40	631.70	647.40	647.40	88
Jan 7, 2025	617.60	618.60	613.20	614.30	614.30	106
Jan 6, 2025	609.40	613.00	607.20	607.20	607.20	112
Jan 3, 2025	599.60	599.60	599.60	599.60	599.60	-
Jan 2, 2025	617.50	617.50	598.70	599.60	599.60	305
Dec 31, 2024	616.40	616.40	616.40	616.40	616.40	-
Dec 30, 2024	615.00	617.80	615.00	616.40	616.40	115
Dec 27, 2024	620.00	621.80	617.20	617.80	617.80	196
Dec 24, 2024	619.80	619.80	619.80	619.80	619.80	-
Dec 23, 2024	617.80	621.60	617.80	619.80	619.80	97
Dec 20, 2024	601.30	611.20	601.30	611.20	611.20	167
Dec 19, 2024	615.80	618.70	615.80	618.60	618.60	41
Dec 18, 2024	614.40	616.20	612.40	612.40	612.40	111
Dec 17, 2024	612.00	615.80	609.60	609.60	609.60	143
Dec 16, 2024	625.00	627.90	624.50	624.50	624.50	116
Dec 13, 2024	631.80	631.80	615.40	618.90	618.90	364
Dec 12, 2024	628.50	629.40	625.10	626.60	626.60	91
Dec 11, 2024	606.60	606.60	606.60	606.60	606.60	-
Dec 10, 2024	607.80	611.60	595.20	606.60	606.60	299
Dec 9, 2024	625.60	627.60	616.40	616.40	616.40	143
Dec 6, 2024	658.60	658.60	658.60	658.60	658.60	-
Dec 5, 2024	656.80	659.70	656.80	658.60	658.60	51
Dec 4, 2024	645.80	649.80	645.80	649.80	649.80	77
Dec 3, 2024	630.20	634.00	628.20	634.00	634.00	119
Dec 2, 2024	631.30	631.30	631.30	631.30	631.30	18
Nov 29, 2024	619.10	619.10	619.10	619.10	619.10	-
Nov 28, 2024	619.10	619.10	619.10	619.10	619.10	15
Nov 27, 2024	615.30	615.30	615.30	615.30	615.30	-
Nov 26, 2024	615.30	615.30	615.30	615.30	615.30	16
Nov 25, 2024	622.10	622.10	622.10	622.10	622.10	18
Nov 22, 2024	606.60	606.60	606.60	606.60	606.60	-
Nov 21, 2024	601.50	606.60	601.50	606.60	606.60	53
Nov 20, 2024	591.80	592.30	591.80	592.10	592.10	51
Nov 19, 2024	585.20	609.60	585.20	605.30	605.30	258
Nov 18, 2024	586.60	586.60	586.60	586.60	586.60	19
Nov 15, 2024	575.20	579.80	574.20	576.20	576.20	93
Nov 14, 2024	569.20	569.20	569.20	569.20	569.20	2
Nov 13, 2024	572.40	572.40	562.80	563.50	563.50	258
Nov 12, 2024	573.80	573.80	573.80	573.80	573.80	19
Nov 11, 2024	553.90	566.50	553.90	566.50	566.50	35
Nov 8, 2024	542.40	542.40	533.70	541.60	541.60	261
Nov 7, 2024	495.30	544.60	495.05	541.20	541.20	2,079
Nov 6, 2024	475.00	499.05	472.65	493.70	493.70	317
Nov 5, 2024	468.05	480.20	467.80	480.10	480.10	309
Nov 4, 2024	470.10	470.10	470.10	470.10	470.10	-
Nov 1, 2024	470.10	470.10	470.10	470.10	470.10	-
Oct 31, 2024	471.40	476.20	470.10	470.10	470.10	281
Oct 30, 2024	482.95	482.95	482.95	482.95	482.95	22
Oct 29, 2024	495.65	495.65	495.65	495.65	495.65	23
Oct 28, 2024	484.85	486.70	484.85	486.70	486.70	67
Oct 25, 2024	494.30	494.30	491.40	491.40	491.40	69
Oct 24, 2024	495.90	495.90	495.90	495.90	495.90	-
Oct 23, 2024	495.90	495.90	495.90	495.90	495.90	-
Oct 22, 2024	495.90	495.90	495.90	495.90	495.90	19
Oct 21, 2024	484.85	484.85	484.85	484.85	484.85	-
Oct 18, 2024	484.85	484.85	484.85	484.85	484.85	22
Oct 17, 2024	485.40	485.40	485.40	485.40	485.40	22
Oct 16, 2024	482.05	482.05	482.05	482.05	482.05	22
Oct 15, 2024	489.40	489.40	478.70	478.70	478.70	44
Oct 14, 2024	482.90	485.55	481.95	484.35	484.35	109
Oct 11, 2024	469.30	473.75	469.30	473.75	473.75	46
Oct 10, 2024	502.20	502.20	482.80	485.15	485.15	179
Oct 9, 2024	500.10	500.10	493.80	493.80	493.80	98
Oct 8, 2024	504.00	506.60	501.90	501.90	501.90	149
Oct 7, 2024	497.75	505.20	497.75	505.20	505.20	40
Oct 4, 2024	516.00	520.10	513.50	518.60	518.60	268
Oct 3, 2024	517.40	517.40	511.20	514.90	514.90	63
Oct 2, 2024	512.70	521.80	512.70	516.80	516.80	183
Oct 1, 2024	488.45	512.80	488.40	512.80	512.80	457
Sep 30, 2024	479.85	483.35	473.35	483.35	483.35	101
Sep 27, 2024	483.80	484.30	483.80	484.30	484.30	32
Sep 26, 2024	481.15	482.20	481.15	482.20	482.20	44
Sep 25, 2024	484.70	484.70	484.70	484.70	484.70	-
Sep 24, 2024	483.75	484.80	480.95	484.70	484.70	140
Sep 23, 2024	484.15	486.80	483.60	486.80	486.80	66
Sep 20, 2024	494.20	495.65	488.05	488.20	488.20	157
Sep 19, 2024	486.15	494.90	482.70	492.00	492.00	199
Sep 18, 2024	482.00	482.00	482.00	482.00	482.00	5
Sep 17, 2024	518.80	520.20	484.90	486.35	486.35	1,509
Sep 16, 2024	518.00	520.20	517.40	518.20	518.20	222
Sep 13, 2024	518.00	521.00	512.60	517.90	517.90	504
Sep 12, 2024	516.40	520.60	511.90	520.60	520.60	469
Sep 11, 2024	512.20	512.40	504.60	510.00	510.00	642
Sep 10, 2024	506.10	511.10	506.10	510.30	510.30	422
Sep 9, 2024	505.60	508.20	503.40	508.10	508.10	354
Sep 6, 2024	513.40	514.60	501.30	501.30	501.30	154
Sep 5, 2024	517.00	517.00	510.10	516.90	516.90	372
Sep 4, 2024	514.30	527.70	514.30	522.40	522.40	310
Sep 3, 2024	526.00	526.00	517.50	518.10	518.10	47
Sep 2, 2024	535.20	535.20	523.40	524.00	524.00	62
Aug 30, 2024	542.60	543.00	542.40	542.40	542.40	32
Aug 29, 2024	530.10	530.10	530.10	530.10	530.10	-
Aug 28, 2024	530.10	530.10	530.10	530.10	530.10	-
Aug 27, 2024	530.10	530.10	530.10	530.10	530.10	21
Aug 23, 2024	530.00	533.40	528.40	533.40	533.40	84
Aug 22, 2024	536.80	537.60	533.60	535.00	535.00	131
Aug 21, 2024	534.50	534.50	534.50	534.50	534.50	-
Aug 20, 2024	547.80	547.80	534.10	534.50	534.50	108
Aug 19, 2024	540.60	552.80	536.60	551.60	551.60	78
Aug 16, 2024	567.30	567.30	561.30	561.30	561.30	64
Aug 15, 2024	561.00	564.00	558.40	564.00	564.00	21
Aug 14, 2024	555.00	557.40	555.00	557.40	557.40	218
Aug 13, 2024	541.10	545.90	538.30	545.90	545.90	144
Aug 12, 2024	549.20	549.20	549.20	549.20	549.20	20
Aug 9, 2024	519.60	534.90	518.40	534.90	534.90	116
Aug 8, 2024	500.50	509.80	493.40	509.80	509.80	408
Aug 7, 2024	493.75	496.90	493.75	496.90	496.90	42
Aug 6, 2024	490.00	493.00	484.40	491.70	491.70	100
Aug 5, 2024	445.50	480.10	443.80	480.10	480.10	166
Aug 2, 2024	483.90	483.90	475.80	478.90	478.90	88
Aug 1, 2024	505.80	506.40	498.60	498.60	498.60	12
Jul 31, 2024	498.50	503.40	495.70	502.60	502.60	37
Jul 30, 2024	493.30	498.40	491.10	497.30	497.30	81
Jul 29, 2024	489.50	489.50	489.50	489.50	489.50	-
Jul 26, 2024	484.70	489.50	484.70	489.50	489.50	16
Jul 25, 2024	486.60	487.40	469.80	469.80	469.80	129
Jul 24, 2024	505.90	510.20	492.80	497.90	497.90	116
Jul 23, 2024	490.00	494.50	489.30	493.30	493.30	37
Jul 22, 2024	489.80	496.30	489.80	496.30	496.30	73
Jul 19, 2024	493.00	493.00	490.10	490.10	490.10	17
Jul 18, 2024	493.10	497.35	492.70	496.30	496.30	103
Jul 17, 2024	508.90	510.50	484.85	486.60	486.60	789
Jul 16, 2024	511.20	514.40	508.60	514.20	514.20	305
Jul 15, 2024	512.20	518.00	512.20	515.00	515.00	24
Jul 12, 2024	510.60	510.60	507.00	507.00	507.00	11
Jul 11, 2024	511.80	511.80	511.80	511.80	511.80	24
Jul 10, 2024	501.30	501.30	501.30	501.30	501.30	20
Jul 9, 2024	505.40	505.40	505.40	505.40	505.40	-
Jul 8, 2024	493.70	505.40	493.70	505.40	505.40	22
Jul 5, 2024	500.40	500.40	490.90	490.90	490.90	220
Jul 4, 2024	515.00	515.00	515.00	515.00	515.00	2
Jul 3, 2024	495.65	503.60	495.40	503.60	503.60	130
Jul 2, 2024	486.20	486.20	475.90	481.00	481.00	126
Jul 1, 2024	476.20	483.30	474.90	483.30	483.30	20
Jun 28, 2024	475.00	477.50	465.10	475.40	475.40	170
Jun 27, 2024	490.30	490.50	475.50	475.50	475.50	13
Jun 26, 2024	492.00	492.00	486.40	490.10	490.10	36
Jun 25, 2024	491.70	496.60	491.70	495.70	495.70	30
Jun 24, 2024	491.00	503.40	491.00	501.00	501.00	14
Jun 21, 2024	506.20	506.20	493.10	494.30	494.30	16
Jun 20, 2024	488.80	491.00	488.60	491.00	491.00	22
Jun 19, 2024	488.60	490.00	487.20	489.80	489.80	9
Jun 18, 2024	491.40	494.20	490.50	490.50	490.50	151
Jun 17, 2024	487.25	488.05	478.60	484.55	484.55	387
Jun 14, 2024	481.15	489.05	464.00	479.50	479.50	208
Jun 13, 2024	510.00	510.00	510.00	510.00	510.00	23
Jun 12, 2024	530.70	530.70	530.70	530.70	530.70	-
Jun 11, 2024	530.70	530.70	530.70	530.70	530.70	-
Jun 10, 2024	530.70	530.70	530.70	530.70	530.70	-
Jun 7, 2024	530.70	530.70	530.70	530.70	530.70	20
Jun 6, 2024	524.00	524.00	524.00	524.00	524.00	21
Jun 5, 2024	519.80	519.80	519.80	519.80	519.80	-
Jun 4, 2024	523.20	523.20	519.80	519.80	519.80	67
Jun 3, 2024	537.00	537.00	537.00	537.00	537.00	20
May 31, 2024	517.10	517.10	517.10	517.10	517.10	-
May 30, 2024	517.10	517.10	517.10	517.10	517.10	21
May 29, 2024	525.20	525.20	525.20	525.20	525.20	-
May 28, 2024	534.90	535.00	525.10	525.20	525.20	211
May 24, 2024	528.50	528.50	528.40	528.40	528.40	40
May 23, 2024	531.40	531.40	531.40	531.40	531.40	17
May 22, 2024	525.50	525.50	522.00	522.30	522.30	63
May 21, 2024	522.30	522.30	522.30	522.30	522.30	-
May 20, 2024	522.30	522.30	522.30	522.30	522.30	21
May 17, 2024	507.20	513.10	507.20	512.70	512.70	84
May 16, 2024	520.00	520.00	520.00	520.00	520.00	-
May 15, 2024	5.70 Dividend
May 15, 2024	520.00	520.00	520.00	520.00	520.00	-
May 14, 2024	514.50	520.00	514.50	520.00	514.30	72
May 13, 2024	536.10	536.10	536.10	536.10	530.22	17
May 10, 2024	534.60	534.60	534.60	534.60	528.74	-
May 9, 2024	534.60	534.60	534.60	534.60	528.74	-
May 8, 2024	535.00	535.00	534.60	534.60	528.74	27
May 7, 2024	544.20	544.20	541.20	541.20	535.27	40
May 3, 2024	525.70	532.30	525.70	532.30	526.47	84
May 2, 2024	512.40	513.20	512.40	513.20	507.57	39
May 1, 2024	519.00	519.00	519.00	519.00	513.31	-
Apr 30, 2024	516.90	519.00	516.90	519.00	513.31	36
Apr 29, 2024	527.00	527.00	523.50	525.50	519.74	217
Apr 26, 2024	511.20	511.20	511.20	511.20	505.60	-
Apr 25, 2024	512.20	512.90	511.20	511.20	505.60	126
Apr 24, 2024	516.80	516.80	516.80	516.80	511.14	21
Apr 23, 2024	512.20	517.70	512.20	517.70	512.03	97
Apr 22, 2024	507.70	509.50	499.95	508.70	503.12	193
Apr 19, 2024	504.10	510.40	500.70	503.80	498.28	540
Apr 18, 2024	517.60	517.60	500.60	511.80	506.19	433
Apr 17, 2024	537.50	538.00	515.10	535.20	529.33	420
Apr 16, 2024	543.00	543.00	543.00	543.00	537.05	100
Apr 15, 2024	547.40	556.60	547.40	548.60	542.59	120
Apr 12, 2024	540.40	544.90	533.60	533.60	527.75	501
Apr 11, 2024	534.10	534.10	530.00	533.30	527.45	150
Apr 10, 2024	535.50	535.90	519.60	521.50	515.78	206
Apr 9, 2024	561.10	561.10	509.70	525.30	519.54	579
Apr 8, 2024	535.90	535.90	535.90	535.90	530.03	-
Apr 5, 2024	535.90	535.90	535.90	535.90	530.03	-
Apr 4, 2024	536.50	536.50	535.90	535.90	530.03	40
Apr 3, 2024	524.60	524.60	524.60	524.60	518.85	21
Apr 2, 2024	526.60	531.50	521.00	521.00	515.29	102
Mar 28, 2024	512.80	512.80	512.80	512.80	507.18	21
Mar 27, 2024	518.80	518.80	518.80	518.80	513.11	-
Mar 26, 2024	517.30	519.20	514.40	518.80	513.11	144
Mar 25, 2024	510.00	519.40	503.20	507.20	501.64	141
Mar 22, 2024	502.80	504.60	501.20	502.60	497.09	187
Mar 21, 2024	483.20	489.25	483.20	489.25	483.89	90
Mar 20, 2024	467.75	479.40	467.75	477.90	472.66	138
Mar 19, 2024	482.60	489.15	482.20	487.50	482.16	149
Mar 18, 2024	467.90	476.05	467.90	476.05	470.83	104
Mar 15, 2024	449.35	458.50	449.35	455.95	450.95	209
Mar 14, 2024	434.85	446.65	434.85	442.50	437.65	511
Mar 13, 2024	419.80	419.80	419.55	419.55	414.95	52
Mar 12, 2024	415.35	415.35	415.35	415.35	410.80	-
Mar 11, 2024	415.20	415.35	415.20	415.35	410.80	52
Mar 8, 2024	431.55	431.55	420.40	422.10	417.47	345
Mar 7, 2024	431.35	437.90	431.35	437.45	432.65	75
Mar 6, 2024	438.10	438.10	438.10	438.10	433.30	-
Mar 5, 2024	434.70	439.10	434.70	438.10	433.30	96
Mar 4, 2024	429.35	429.35	429.35	429.35	424.64	-
Mar 1, 2024	429.60	434.40	429.35	429.35	424.64	120
Feb 29, 2024	419.15	419.15	419.15	419.15	414.56	-
Feb 28, 2024	418.90	421.50	418.80	419.15	414.56	176
Feb 27, 2024	425.30	425.30	399.55	416.75	412.18	527
Feb 26, 2024	422.20	422.20	418.50	420.85	416.24	68
Feb 23, 2024	407.15	412.85	407.15	408.75	404.27	431
Feb 22, 2024	403.70	403.70	402.40	403.40	398.98	16
Feb 21, 2024	401.30	401.30	394.30	397.85	393.49	30