Rheinmetall AG (1RHM)
BIT
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 26.6 | 3.82074116633 | 696.2 | 745 | 690.8 | 643 | 721.5378452 | DE |
| 4 | 103.6 | 16.7312661499 | 619.2 | 745 | 597.8 | 423 | 675.8465071 | DE |
| 12 | 245.5 | 51.4351560863 | 477.3 | 745 | 465.9 | 589 | 606.55345847 | DE |
| 26 | 226.3 | 45.5790533736 | 496.5 | 745 | 446.7 | 499 | 558.33433217 | DE |
| 52 | 397.1 | 121.922014123 | 325.7 | 745 | 323.5 | 583 | 523.99015208 | DE |
| 156 | 430.8 | 147.534246575 | 292 | 745 | 273.7 | 514 | 518.9231602 | DE |
| 260 | 430.8 | 147.534246575 | 292 | 745 | 273.7 | 514 | 518.9231602 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737737700 | 735 | 0.8 | 0.11 | 740.2 | 740.2 | 727.2 | 875 |
| 1737651300 | 734.2 | 14.2 | 1.97 | 712.2 | 735 | 712.2 | 750 |
| 1737564900 | 720 | 17 | 2.42 | 710.4 | 722 | 708.2 | 590 |
| 1737478500 | 703 | 7.6 | 1.09 | 696.4 | 703 | 695 | 454 |
| 1737392100 | 695.4 | 1.2 | 0.17 | 696.2 | 706.8 | 690.8 | 492 |
| 1737132900 | 694.2 | 10.8 | 1.58 | 689 | 696.4 | 686 | 507 |
| 1737046500 | 683.4 | 26.2 | 3.99 | 658 | 686.2 | 658 | 717 |
| 1736960100 | 657.2 | 1.2 | 0.18 | 650 | 659.4 | 650 | 312 |
| 1736873700 | 656 | 11.8 | 1.83 | 679 | 679 | 645.6 | 300 |
| 1736787300 | 644.2 | -6.8 | -1.04 | 654 | 654.2 | 631.2 | 319 |
| 1736528100 | 651 | 0.8 | 0.12 | 651.4 | 654.4 | 644.6 | 295 |
| 1736441700 | 650.2 | 4.8 | 0.74 | 650.4 | 651.4 | 642.79999 | 323 |
| 1736355300 | 645.4 | 30 | 4.87 | 622 | 648 | 622 | 860 |
| 1736268900 | 615.4 | 12.2 | 2.02 | 607.6 | 619 | 607.6 | 161 |
| 1736182500 | 603.2 | -8 | -1.31 | 614.79999 | 614.79999 | 599 | 170 |
| 1735923300 | 611.2 | 10 | 1.66 | 601 | 614 | 597.79999 | 154 |
| 1735836900 | 601.2 | -12.4 | -2.02 | 613.2 | 620.4 | 599 | 448 |
| 1735577700 | 613.6 | -3.2 | -0.52 | 619.2 | 619.2 | 613.6 | 49 |
| 1735318500 | 616.79999 | -1.6 | -0.26 | 664 | 664 | 616.6 | 238 |
| 1734972900 | 618.4 | 7.4 | 1.21 | 648.6 | 648.6 | 618.4 | 232 |
| 1734713700 | 611 | -4 | -0.65 | 621 | 621 | 602 | 375 |
| 1734627300 | 615 | 4 | 0.65 | 605 | 619.6 | 605 | 257 |
| 1734540900 | 611 | 3 | 0.49 | 608.79999 | 617 | 608 | 202 |
| 1734454500 | 608 | -18.6 | -2.97 | 626.4 | 629.2 | 608 | 283 |
| 1734368100 | 626.6 | 9.8 | 1.59 | 628.79999 | 630.4 | 623.2 | 294 |
| 1734108900 | 616.79999 | -10 | -1.60 | 630 | 631.4 | 616 | 351 |
| 1734022500 | 626.79999 | 7.2 | 1.16 | 624 | 634.79999 | 623.79999 | 246 |
| 1733936100 | 619.6 | 13.6 | 2.24 | 610.6 | 619.6 | 610.6 | 586 |
| 1733849700 | 606 | -6 | -0.98 | 609.6 | 612.4 | 594.6 | 593 |
| 1733763300 | 612 | -40 | -6.13 | 668.6 | 668.6 | 609.2 | 1988 |
| 1733504100 | 652 | -7.6 | -1.15 | 659.6 | 660.4 | 649.4 | 507 |
| 1733417700 | 659.6 | 9.6 | 1.48 | 654.79999 | 660 | 651 | 419 |
| 1733331300 | 650 | 17.6 | 2.78 | 643 | 651.79999 | 643 | 386 |
| 1733244900 | 632.4 | 4.4 | 0.70 | 630.6 | 634 | 627.6 | 279 |
| 1733158500 | 628 | 5.8 | 0.93 | 629 | 629.2 | 622.79999 | 484 |
| 1732899300 | 622.2 | 3.4 | 0.55 | 620 | 624.79999 | 620 | 656 |
| 1732812900 | 618.79999 | 4.4 | 0.72 | 615.4 | 621.2 | 615.4 | 279 |
| 1732726500 | 614.4 | -2 | -0.32 | 625.2 | 625.2 | 612.4 | 103 |
| 1732640100 | 616.4 | 7.6 | 1.25 | 612.79999 | 622.2 | 612.79999 | 462 |
| 1732553700 | 608.79999 | -8 | -1.30 | 623.2 | 626 | 607 | 975 |
| 1732294500 | 616.79999 | 11.4 | 1.88 | 609.79999 | 616.79999 | 606.2 | 803 |
| 1732208100 | 605.4 | 9.8 | 1.65 | 605 | 610.4 | 600 | 511 |
| 1732121700 | 595.6 | -11.2 | -1.85 | 601.2 | 601.2 | 588.2 | 601 |
| 1732035300 | 606.79999 | 23.2 | 3.98 | 583.79999 | 609.6 | 583.79999 | 942 |
| 1731948900 | 583.6 | 5.2 | 0.90 | 580 | 586.79999 | 580 | 559 |
| 1731689700 | 578.4 | 12.8 | 2.26 | 562 | 587 | 562 | 1609 |
| 1731603300 | 565.6 | -3.8 | -0.67 | 570 | 570 | 563 | 162 |
| 1731516900 | 569.4 | -5.8 | -1.01 | 575.2 | 578.4 | 556.4 | 1246 |
| 1731430500 | 575.2 | 8.4 | 1.48 | 566 | 580 | 566 | 1335 |
| 1731344100 | 566.79999 | 22.4 | 4.11 | 549.2 | 568.79999 | 548.2 | 1205 |
| 1731084900 | 544.4 | 3.6 | 0.67 | 541.4 | 545.4 | 530 | 739 |
| 1730998500 | 540.79999 | 46.4 | 9.39 | 506 | 542.4 | 481 | 3205 |
| 1730912100 | 494.4 | 16.4 | 3.43 | 474.8 | 502 | 471.4 | 796 |
| 1730825700 | 478 | 8.7 | 1.85 | 468.3 | 478 | 468.3 | 167 |
| 1730739300 | 469.3 | -10.1 | -2.11 | 477.3 | 477.3 | 465.9 | 545 |
| 1730480100 | 479.4 | 7.4 | 1.57 | 478.2 | 480 | 475.6 | 191 |
| 1730393700 | 472 | -13.2 | -2.72 | 478.8 | 478.8 | 462.1 | 449 |
| 1730307300 | 485.2 | -5.6 | -1.14 | 492.6 | 493.2 | 478.6 | 355 |
| 1730220900 | 490.8 | 1.8 | 0.37 | 536.79999 | 536.79999 | 489 | 364 |
| 1730134500 | 489 | 1.4 | 0.29 | 481.2 | 489 | 480 | 469 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
