Rheinmetall Berlin (PK) (RNMBF)
USOTC
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 | -14.5353 | -2.62844484629 | 553 | 553 | 526.12 | 73 | 539.09731648 | CS |
| 4 | 11.1827 | 2.12081959938 | 527.282 | 562.816 | 500 | 73 | 535.46881233 | CS |
| 12 | -21.5353 | -3.84558928571 | 560 | 592.93 | 500 | 101 | 553.28406499 | CS |
| 26 | 184.5897 | 52.1624019781 | 353.875 | 613.6 | 341 | 196 | 518.5119917 | CS |
| 52 | 256.4997 | 90.9686308584 | 281.965 | 613.6 | 244.11 | 299 | 381.44015546 | CS |
| 156 | 440.9813 | 452.365530952 | 97.4834 | 613.6 | 97.0226 | 320 | 295.05645377 | CS |
| 260 | 428.9647 | 391.748584475 | 109.5 | 613.6 | 75 | 323 | 285.74052319 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721683740 | 538.4647 | 4.56 | 0.85 | 537.01 | 538.4647 | 526.12 | 16 |
| 1721424180 | 533.9 | -5.9 | -1.09 | 533.9 | 533.9 | 533.4917 | 90 |
| 1721337960 | 539.7999 | -0.7 | -0.13 | 540 | 540 | 536.62 | 120 |
| 1721251320 | 540.5 | -12.5 | -2.26 | 536.35 | 540.5 | 529.5 | 122 |
| 1721164920 | 553 | -7 | -1.25 | 553 | 553 | 553 | 16 |
| 1721078940 | 560 | 0 | 0.00 | 560 | 562.816 | 560 | 19 |
| 1720819200 | 560 | 9.1 | 1.65 | 550 | 560 | 550 | 44 |
| 1720733280 | 550.9 | 8.95 | 1.65 | 550.9 | 550.9 | 550.9 | 102 |
| 1720646880 | 541.95 | 1.95 | 0.36 | 541.95 | 541.95 | 541.95 | 1 |
| 1720560540 | 540 | -5 | -0.92 | 546 | 552.87 | 535.66999 | 374 |
| 1720473600 | 545 | 6.25 | 1.16 | 541.99 | 546.96 | 540.7 | 70 |
| 1720214640 | 538.75 | -19.5 | -3.49 | 558.25 | 558.25 | 531 | 41 |
| 1720041000 | 558.25 | 42.08 | 8.15 | 545.01 | 558.25 | 530.79999 | 46 |
| 1719955740 | 516.17499 | -3.85 | -0.74 | 516.29999 | 516.29999 | 516 | 12 |
| 1719868980 | 520.025 | 15.03 | 2.98 | 523 | 523 | 516.6407 | 66 |
| 1719610020 | 505 | -5 | -0.98 | 510.5 | 512.5 | 505 | 112 |
| 1719523200 | 510 | -17.39 | -3.30 | 518.25 | 524.29999 | 500 | 127 |
| 1719437040 | 527.39 | -8.84 | -1.65 | 521.385 | 527.39 | 521.385 | 12 |
| 1719350880 | 536.22799 | -1.93 | -0.36 | 527.282 | 536.22799 | 527.282 | 5 |
| 1719264540 | 538.16 | 7.82 | 1.47 | 544.02 | 544.02 | 528.2 | 178 |
| 1719005220 | 530.34 | -24.17 | -4.36 | 539.76 | 544.9 | 523.01 | 93 |
| 1718918640 | 554.51 | 28.55 | 5.43 | 527 | 555.01 | 527 | 79 |
| 1718746140 | 525.965 | -1.54 | -0.29 | 535.46 | 541.25 | 525.5 | 455 |
| 1718659680 | 527.5 | 20.22 | 3.99 | 514.208 | 527.5 | 510 | 127 |
| 1718400300 | 507.278 | -43.41 | -7.88 | 523.74 | 529.25 | 507.278 | 72 |
| 1718314140 | 550.68499 | -15.32 | -2.71 | 559.24 | 559.24 | 543.95 | 241 |
| 1718227380 | 566 | 5.28 | 0.94 | 556.65 | 568 | 549.69 | 168 |
| 1718141340 | 560.72 | -3.29 | -0.58 | 562 | 562 | 553 | 26 |
| 1718054880 | 564.01 | -15.99 | -2.76 | 575.79999 | 575.79999 | 564.01 | 45 |
| 1717795800 | 580 | 13.41 | 2.37 | 572.79999 | 580 | 572.79999 | 26 |
| 1717709400 | 566.5897 | 0 | 0.00 | 566.5897 | 566.5897 | 566.5897 | 0 |
| 1717622460 | 566.5897 | -7.41 | -1.29 | 572.5 | 581.32 | 566.5897 | 67 |
| 1717536360 | 574 | -11 | -1.88 | 578.22 | 578.22 | 573.6 | 80 |
| 1717450140 | 585 | 15 | 2.63 | 576.74 | 585 | 576.74 | 90 |
| 1717190940 | 570 | 5 | 0.88 | 579.84 | 581.35 | 570 | 47 |
| 1717104540 | 565 | 8.03 | 1.44 | 564.59 | 565 | 558.5 | 16 |
| 1717018020 | 556.97 | -32.27 | -5.48 | 564.44 | 568.03 | 555 | 186 |
| 1716931740 | 589.24 | 11.24 | 1.94 | 580 | 589.24 | 565.7 | 228 |
| 1716585840 | 578 | 2 | 0.35 | 576 | 578 | 576 | 18 |
| 1716499740 | 576 | 8.57 | 1.51 | 576 | 589.92999 | 570.062 | 65 |
| 1716412800 | 567.43499 | -0.82 | -0.14 | 572.88 | 572.88 | 566 | 38 |
| 1716326940 | 568.25 | -4.86 | -0.85 | 573 | 573 | 568.25 | 7 |
| 1716240180 | 573.11 | 13.11 | 2.34 | 572.71 | 585 | 572.71 | 118 |
| 1715981340 | 560 | 0 | 0.00 | 563 | 563 | 556.91 | 582 |
| 1715894940 | 560 | 0 | 0.00 | 561.135 | 561.135 | 560 | 27 |
| 1715808000 | 560 | 0 | 0.00 | 565.355 | 566.77599 | 560 | 104 |
| 1715722140 | 560 | -12.36 | -2.16 | 569.53 | 572.54 | 560 | 137 |
| 1715635200 | 572.35799 | 0 | 0.00 | 572.35799 | 572.35799 | 572.35799 | 0 |
| 1715376000 | 572.35799 | -12.21 | -2.09 | 585.15 | 585.15 | 572.35799 | 22 |
| 1715289720 | 584.57 | 9.78 | 1.70 | 590.95 | 590.95 | 584.57 | 61 |
| 1715203200 | 574.79499 | -6.7 | -1.15 | 574.96 | 575.806 | 574.0806 | 32 |
| 1715117340 | 581.49 | -8.92 | -1.51 | 577 | 592.92999 | 577 | 19 |
| 1715030940 | 590.41 | 10.41 | 1.79 | 577.16 | 590.41 | 577.16 | 353 |
| 1714771740 | 580 | 30 | 5.45 | 584.65 | 584.65 | 559.89 | 140 |
| 1714685340 | 550 | -1 | -0.18 | 532.04 | 557 | 532.04 | 105 |
| 1714598400 | 551 | -2 | -0.36 | 568.75 | 568.75 | 545.0001 | 88 |
| 1714512600 | 553 | -15 | -2.64 | 560 | 560 | 546.15 | 21 |
| 1714425720 | 568 | 17.62 | 3.20 | 565 | 570 | 559 | 82 |
| 1714166580 | 550.38 | 6.88 | 1.27 | 544.048 | 565.67999 | 543 | 13 |
| 1714080300 | 543.5 | -25.84 | -4.54 | 532 | 543.5 | 532 | 100 |
| 1713994020 | 569.34 | 29.88 | 5.54 | 560.47799 | 569.34 | 560.47799 | 5 |
| 1713907740 | 539.46 | -10.52 | -1.91 | 560.99 | 569.21 | 539.46 | 117 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
