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 | -10.4 | -1.65394402036 | 628.8 | 648.6 | 602 | 282 | 614.37732105 | DE |
| 4 | -4.8 | -0.770218228498 | 623.2 | 668.6 | 594.6 | 486 | 620.8074036 | DE |
| 12 | 136 | 28.192371476 | 482.4 | 668.6 | 462.1 | 596 | 555.7675256 | DE |
| 26 | 121.7 | 24.5017112945 | 496.7 | 668.6 | 446.7 | 518 | 532.68648758 | DE |
| 52 | 332 | 115.921787709 | 286.4 | 668.6 | 285.4 | 553 | 513.12173102 | DE |
| 156 | 326.4 | 111.780821918 | 292 | 668.6 | 273.7 | 522 | 510.62722269 | DE |
| 260 | 326.4 | 111.780821918 | 292 | 668.6 | 273.7 | 522 | 510.62722269 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729871700 | 487.6 | -14 | -2.79 | 502.8 | 502.8 | 487.5 | 1142 |
| 1729785300 | 501.6 | 11.1 | 2.26 | 492.7 | 505.2 | 492.6 | 417 |
| 1729698900 | 490.5 | -2.4 | -0.49 | 487.9 | 495.6 | 487.5 | 218 |
| 1729612500 | 492.9 | 3.3 | 0.67 | 490.2 | 496.5 | 486 | 211 |
| 1729526100 | 489.6 | 1.2 | 0.25 | 488.1 | 492.8 | 488.1 | 102 |
| 1729266900 | 488.4 | 1.7 | 0.35 | 485.3 | 488.4 | 484.8 | 272 |
| 1729180500 | 486.7 | 0.1 | 0.02 | 489 | 490.2 | 483.5 | 617 |
| 1729094100 | 486.6 | 6.6 | 1.38 | 486.2 | 487.2 | 480 | 231 |
| 1729007700 | 480 | -5.3 | -1.09 | 483.7 | 490.2 | 480 | 290 |
| 1728921300 | 485.3 | 11.3 | 2.38 | 478.5 | 486.8 | 478.2 | 841 |
| 1728662100 | 474 | -6.6 | -1.37 | 488 | 488 | 467.4 | 730 |
| 1728575700 | 480.6 | -15.9 | -3.20 | 504.4 | 504.6 | 480 | 437 |
| 1728489300 | 496.5 | -7.9 | -1.57 | 498 | 498.8 | 491.5 | 375 |
| 1728402900 | 504.4 | -0.4 | -0.08 | 504 | 508 | 504 | 95 |
| 1728316500 | 504.8 | -15.6 | -3.00 | 527 | 527 | 497.7 | 351 |
| 1728057300 | 520.4 | 5.4 | 1.05 | 516 | 520.4 | 514.79999 | 159 |
| 1727970900 | 515 | -1.6 | -0.31 | 544 | 544 | 510.2 | 588 |
| 1727884500 | 516.6 | 5.4 | 1.06 | 515 | 527 | 513.2 | 1043 |
| 1727798100 | 511.2 | 27.1 | 5.60 | 488.7 | 512.2 | 488.7 | 1017 |
| 1727711700 | 484.1 | 2 | 0.41 | 482.4 | 484.4 | 472.8 | 628 |
| 1727452500 | 482.1 | -1.4 | -0.29 | 482.2 | 484.5 | 480.1 | 198 |
| 1727366100 | 483.5 | -8.7 | -1.77 | 490.3 | 490.3 | 481 | 882 |
| 1727279700 | 492.2 | 5.3 | 1.09 | 482.8 | 494.1 | 482.8 | 61 |
| 1727193300 | 486.9 | -1 | -0.20 | 496 | 496 | 480 | 324 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
