Rheinmetall Berlin (PK) (RNMBF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -74.6 | -4.93516803387 | 1511.6 | 1623.58 | 1375.42 | 4653 | 1541.24035813 | CS |
| 4 | 488.7 | 51.5343245808 | 948.3 | 1623.58 | 913.56 | 2585 | 1401.05600635 | CS |
| 12 | 792 | 122.790697674 | 645 | 1623.58 | 611 | 1554 | 1139.3434323 | CS |
| 26 | 894.782 | 165.022555504 | 542.218 | 1623.58 | 502.3 | 845 | 1066.71709078 | CS |
| 52 | 900 | 167.597765363 | 537 | 1623.58 | 496.04 | 506 | 973.97252204 | CS |
| 156 | 1233.83005 | 607.28963609 | 203.16995 | 1623.58 | 141.65 | 409 | 648.05579992 | CS |
| 260 | 1332 | 1268.57142857 | 105 | 1623.58 | 75 | 417 | 616.64185022 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742592540 | 1437 | 28 | 1.99 | 1400 | 1448 | 1378.5 | 2567 |
| 1742505960 | 1409 | -87 | -5.82 | 1465.65 | 1466.01 | 1375.42 | 2932 |
| 1742419200 | 1496 | -85 | -5.38 | 1540.01 | 1540.01 | 1475.01 | 1164 |
| 1742333400 | 1581 | 66.82 | 4.41 | 1550 | 1623.58 | 1530.669 | 14618 |
| 1742246400 | 1514.182 | 9.18 | 0.61 | 1512.8 | 1541.4 | 1461.93 | 2626 |
| 1741987680 | 1505 | 55 | 3.79 | 1511.6 | 1524 | 1450 | 1925 |
| 1741901340 | 1450 | 50.8 | 3.63 | 1370 | 1450 | 1353.5 | 4220 |
| 1741814940 | 1399.2 | 97.08 | 7.46 | 1366.05 | 1413.34 | 1334.95 | 4936 |
| 1741728480 | 1302.1199 | 66.34 | 5.37 | 1295.3 | 1307.8699 | 1240 | 1420 |
| 1741641600 | 1235.78 | 28.03 | 2.32 | 1239.13 | 1239.13 | 1171.6199 | 1153 |
| 1741386000 | 1207.75 | -100.25 | -7.66 | 1274.04 | 1287.3599 | 1100 | 3560 |
| 1741300140 | 1308 | 22 | 1.71 | 1316.19 | 1316.31 | 1265.1199 | 1640 |
| 1741213440 | 1286 | 28.84 | 2.29 | 1282.39 | 1315 | 1235.77 | 3204 |
| 1741126800 | 1257.165 | 6.16 | 0.49 | 1194.3599 | 1295 | 1162.8 | 2144 |
| 1741040760 | 1251 | 158.62 | 14.52 | 1231.25 | 1260 | 1176.67 | 3058 |
| 1740781260 | 1092.38 | 42.38 | 4.04 | 1055.85 | 1092.88 | 1024.2 | 462 |
| 1740695340 | 1050 | 32.5 | 3.19 | 1056.1199 | 1056.8599 | 1020.16 | 351 |
| 1740608400 | 1017.5 | -21.5 | -2.07 | 1016.95 | 1025 | 1009.26 | 574 |
| 1740522480 | 1039 | 28 | 2.77 | 1030.6 | 1039 | 992 | 737 |
| 1740435600 | 1011 | 71.8 | 7.64 | 995.13 | 1011 | 980.636 | 695 |
| 1740176400 | 939.2 | -14.58 | -1.53 | 948.3 | 953.4 | 913.56 | 275 |
| 1740090480 | 953.775 | -31.03 | -3.15 | 980 | 982.83 | 928.0745 | 398 |
| 1740003960 | 984.8 | 2.8 | 0.29 | 989.47 | 998.6 | 961.31 | 507 |
| 1739917740 | 982 | 126.9 | 14.84 | 942.83 | 999.66 | 942.83 | 3535 |
| 1739572020 | 855.105 | 74.97 | 9.61 | 838.93 | 876.1 | 838.93 | 1052 |
| 1739485320 | 780.135 | 65.14 | 9.11 | 796.21 | 801.36 | 766.5 | 1009 |
| 1739398920 | 715 | -38.95 | -5.17 | 747.74 | 752.5 | 715 | 24118 |
| 1739312940 | 753.945 | 3.95 | 0.53 | 763.71 | 763.71 | 753.945 | 1537 |
| 1739226000 | 750 | 15.7 | 2.14 | 737.07 | 758 | 737.07 | 54 |
| 1738967160 | 734.3 | -5.7 | -0.77 | 734.3 | 734.3 | 734.3 | 53 |
| 1738880400 | 740 | -42.05 | -5.38 | 754 | 754 | 712.26 | 366 |
| 1738794000 | 782.05 | -3.78 | -0.48 | 800 | 801 | 781.6 | 171 |
| 1738708080 | 785.83 | -0.67 | -0.09 | 775 | 785.83 | 775 | 7 |
| 1738621740 | 786.5 | 2.67 | 0.34 | 791 | 798 | 771 | 149 |
| 1738362000 | 783.83 | -1.17 | -0.15 | 784.3572 | 785 | 779.15 | 576 |
| 1738276080 | 785 | 9.75 | 1.26 | 779.9 | 785 | 775.75 | 63 |
| 1738189740 | 775.25 | 10.26 | 1.34 | 781.1 | 785 | 765.5 | 209 |
| 1738103280 | 764.9929 | 2.84 | 0.37 | 770 | 770 | 762.2 | 16 |
| 1738016820 | 762.154 | -6.3 | -0.82 | 755 | 773.97 | 739 | 124 |
| 1737757440 | 768.45 | 26.25 | 3.54 | 786.926 | 786.926 | 768.45 | 15 |
| 1737671220 | 742.2 | -20.68 | -2.71 | 771 | 771 | 742.2 | 37 |
| 1737584640 | 762.88 | 24.63 | 3.34 | 750 | 771 | 750 | 13 |
| 1737498540 | 738.25 | 26.7 | 3.75 | 725.8 | 741.25 | 725.8 | 45 |
| 1737152880 | 711.55 | 12.72 | 1.82 | 711.9 | 727 | 708.9 | 101 |
| 1737066420 | 698.825 | 28.21 | 4.21 | 707.328 | 711.4 | 691.396 | 265 |
| 1736979720 | 670.62 | -0.01 | -0.00 | 670.62 | 670.62 | 670.62 | 22 |
| 1736893380 | 670.625 | 18.75 | 2.88 | 666.04999 | 673.41 | 666.04999 | 15 |
| 1736806800 | 651.875 | -16.06 | -2.40 | 656.8602 | 656.8602 | 651.875 | 3 |
| 1736547720 | 667.938 | 2.94 | 0.44 | 682.62 | 682.62 | 665.55999 | 32 |
| 1736375340 | 665 | 40.5 | 6.49 | 664.01 | 668.487 | 659.025 | 161 |
| 1736288940 | 624.5 | 13.5 | 2.21 | 625 | 645 | 624.5 | 120 |
| 1736202360 | 611 | -21.51 | -3.40 | 633.219 | 636.05499 | 611 | 99 |
| 1735942980 | 632.514 | 12.94 | 2.09 | 620.84 | 643.15 | 614.4 | 250 |
| 1735856700 | 619.57 | -23.43 | -3.64 | 626 | 630.8293 | 613.45 | 50 |
| 1735683960 | 643 | -2 | -0.31 | 644.5 | 644.5 | 630.73 | 12 |
| 1735597740 | 645 | 0 | 0.00 | 626.5 | 645 | 625 | 138 |
| 1735338000 | 645 | -9.75 | -1.49 | 645 | 645 | 645 | 35 |
| 1735252020 | 654.75 | 1.95 | 0.30 | 652 | 654.75 | 645 | 120 |
| 1735078200 | 652.79999 | 15.65 | 2.46 | 657.6 | 657.6 | 652.79999 | 3 |
| 1734992400 | 637.15 | -6.35 | -0.99 | 652 | 652 | 637.15 | 108 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
