Rheinmetall AG (1RHM)
BIT
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.8 | -0.162999185004 | 490.8 | 509.6 | 483 | 463 | 495.14225291 | DE |
| 4 | -36.4 | -6.91489361702 | 526.4 | 536.4 | 463.3 | 496 | 506.8217615 | DE |
| 12 | -43.2 | -8.10202550638 | 533.2 | 570.4 | 463.3 | 754 | 524.76521612 | DE |
| 26 | 203.6 | 71.0893854749 | 286.4 | 570.4 | 285.4 | 590 | 495.26250269 | DE |
| 52 | 198 | 67.8082191781 | 292 | 570.4 | 273.7 | 527 | 490.97509979 | DE |
| 156 | 198 | 67.8082191781 | 292 | 570.4 | 273.7 | 527 | 490.97509979 | DE |
| 260 | 198 | 67.8082191781 | 292 | 570.4 | 273.7 | 527 | 490.97509979 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719330900 | 495.9 | -4.5 | -0.90 | 491.2 | 498 | 488.1 | 936 |
| 1719244500 | 500.4 | 5.4 | 1.09 | 496.7 | 504 | 489.7 | 314 |
| 1718985300 | 495 | 3.7 | 0.75 | 498 | 509.6 | 492.6 | 665 |
| 1718898900 | 491.3 | 3.5 | 0.72 | 484 | 496 | 483 | 196 |
| 1718812500 | 487.8 | -2.2 | -0.45 | 490.8 | 494.4 | 486.9 | 206 |
| 1718726100 | 490 | 6.4 | 1.32 | 494.9 | 497.7 | 489.6 | 279 |
| 1718639700 | 483.6 | 4.1 | 0.86 | 485.5 | 488.6 | 478.2 | 465 |
| 1718380500 | 479.5 | -27.3 | -5.39 | 514.6 | 514.6 | 463.3 | 1251 |
| 1718294100 | 506.8 | -3.8 | -0.74 | 530.6 | 530.6 | 506.4 | 451 |
| 1718207700 | 510.6 | -6.8 | -1.31 | 518.79999 | 518.79999 | 505.6 | 434 |
| 1718121300 | 517.4 | -14.2 | -2.67 | 532 | 533.79999 | 511 | 509 |
| 1718034900 | 531.6 | 1.6 | 0.30 | 528.6 | 531.6 | 528.4 | 441 |
| 1717775700 | 530 | 5.6 | 1.07 | 523.6 | 533.2 | 523.6 | 328 |
| 1717689300 | 524.4 | 1.2 | 0.23 | 528.2 | 530.4 | 523.6 | 240 |
| 1717602900 | 523.2 | 2.8 | 0.54 | 520 | 527.4 | 520 | 134 |
| 1717516500 | 520.4 | -13.2 | -2.47 | 532.4 | 532.4 | 519.4 | 391 |
| 1717430100 | 533.6 | 6.4 | 1.21 | 532 | 536.4 | 532 | 505 |
| 1717170900 | 527.2 | 10 | 1.93 | 516.6 | 530 | 516.6 | 501 |
| 1717084500 | 517.2 | 1.6 | 0.31 | 519.6 | 519.6 | 473.4 | 693 |
| 1716998100 | 515.6 | -10.4 | -1.98 | 526.4 | 527 | 499.2 | 973 |
| 1716911700 | 526 | -6.8 | -1.28 | 539.2 | 539.2 | 523.6 | 362 |
| 1716825300 | 532.79999 | 0.8 | 0.15 | 533.6 | 537.79999 | 530.79999 | 326 |
| 1716566100 | 532 | 0.8 | 0.15 | 532 | 532.4 | 527.6 | 232 |
| 1716479700 | 531.2 | 9.2 | 1.76 | 525.4 | 535 | 525 | 446 |
| 1716393300 | 522 | -5.8 | -1.10 | 524.2 | 530.4 | 521.79999 | 221 |
| 1716306900 | 527.79999 | -0.6 | -0.11 | 528.6 | 530.4 | 520.79999 | 435 |
| 1716220500 | 528.4 | 16 | 3.12 | 514.79999 | 529.2 | 514.4 | 583 |
| 1715961300 | 512.4 | -1.6 | -0.31 | 511.2 | 516 | 500 | 517 |
| 1715874900 | 514 | -3.2 | -0.62 | 518 | 523.79999 | 513.6 | 309 |
| 1715788500 | 517.2 | -5.8 | -1.11 | 525 | 525 | 508.8 | 731 |
| 1715702100 | 523 | -14.6 | -2.72 | 538 | 540.4 | 505 | 1446 |
| 1715615700 | 537.6 | -1.2 | -0.22 | 542 | 542 | 528 | 1209 |
| 1715356500 | 538.79999 | -2.8 | -0.52 | 540.79999 | 544.4 | 532 | 201 |
| 1715270100 | 541.6 | 6.4 | 1.20 | 537.2 | 541.6 | 534 | 401 |
| 1715183700 | 535.2 | 2.4 | 0.45 | 532.79999 | 540 | 532.4 | 400 |
| 1715097300 | 532.79999 | -12.8 | -2.35 | 548.4 | 549 | 528 | 518 |
| 1715010900 | 545.6 | 14 | 2.63 | 533 | 546.4 | 532.79999 | 710 |
| 1714751700 | 531.6 | 19.6 | 3.83 | 512 | 532.6 | 512 | 1145 |
| 1714665300 | 512 | -6.2 | -1.20 | 512 | 515.6 | 507.6 | 324 |
| 1714492500 | 518.2 | -8 | -1.52 | 524.4 | 524.4 | 509.4 | 538 |
| 1714406100 | 526.2 | 3.8 | 0.73 | 526 | 529.79999 | 523 | 372 |
| 1714146900 | 522.4 | 8.8 | 1.71 | 510.4 | 522.4 | 510.4 | 283 |
| 1714060500 | 513.6 | -7.2 | -1.38 | 518.79999 | 518.79999 | 498.8 | 385 |
| 1713974100 | 520.79999 | 5.6 | 1.09 | 517.79999 | 521.4 | 516.2 | 806 |
| 1713887700 | 515.2 | 4.8 | 0.94 | 512.79999 | 519.6 | 512 | 390 |
| 1713801300 | 510.4 | 5 | 0.99 | 513.6 | 514 | 500 | 610 |
| 1713542100 | 505.4 | -6.6 | -1.29 | 504 | 508.8 | 502.2 | 1037 |
| 1713455700 | 512 | -20 | -3.76 | 522.79999 | 523.2 | 494.8 | 1655 |
| 1713369300 | 532 | -11.8 | -2.17 | 536.4 | 540 | 510.6 | 1190 |
| 1713282900 | 543.79999 | -4.8 | -0.87 | 552.4 | 552.4 | 534.6 | 815 |
| 1713196500 | 548.6 | 5.2 | 0.96 | 549.79999 | 557.6 | 536.79999 | 1613 |
| 1712937300 | 543.4 | 9.4 | 1.76 | 538.4 | 547.79999 | 533.2 | 1190 |
| 1712850900 | 534 | 8.4 | 1.60 | 521.4 | 534.79999 | 521.4 | 1011 |
| 1712764500 | 525.6 | -0.2 | -0.04 | 528.4 | 538.79999 | 514 | 1681 |
| 1712678100 | 525.79999 | -32.6 | -5.84 | 570.4 | 570.4 | 475 | 4746 |
| 1712591700 | 558.4 | 20.8 | 3.87 | 538 | 558.4 | 535.79999 | 1605 |
| 1712332500 | 537.6 | 1 | 0.19 | 534.6 | 538 | 526.79999 | 1103 |
| 1712246100 | 536.6 | 4.4 | 0.83 | 534 | 538.4 | 528 | 1575 |
| 1712159700 | 532.2 | 6.6 | 1.26 | 533.2 | 535 | 522.79999 | 1479 |
| 1712073300 | 525.6 | 5.6 | 1.08 | 569.79999 | 569.79999 | 517.2 | 2470 |
| 1711644900 | 520 | 6.4 | 1.25 | 513 | 521.6 | 500 | 869 |
| 1711558500 | 513.6 | -5.8 | -1.12 | 524 | 524 | 510.8 | 1824 |
| 1711472100 | 519.4 | 11 | 2.16 | 508 | 520 | 508 | 1932 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
