Dusseldorf - Delayed Quote EUR
Rheinmetall AG (RHM.DU)
1,663.50
+65.00
+(4.07%)
As of 2:48:04 PM GMT+2. Market Open.
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 15, 2025 | 1,610.50 | 1,676.00 | 1,610.50 | 1,663.50 | 1,663.50 | 24 |
| May 14, 2025 | 8.1 Dividend | |||||
| May 14, 2025 | 1,626.50 | 1,654.50 | 1,580.00 | 1,598.50 | 1,598.50 | 123 |
| May 13, 2025 | 1,621.50 | 1,632.00 | 1,588.00 | 1,613.00 | 1,604.90 | 96 |
| May 12, 2025 | 1,661.00 | 1,661.00 | 1,570.00 | 1,613.00 | 1,604.90 | 371 |
| May 9, 2025 | 1,730.00 | 1,739.00 | 1,685.50 | 1,691.00 | 1,682.51 | 234 |
| May 8, 2025 | 1,639.50 | 1,707.50 | 1,639.50 | 1,707.50 | 1,698.93 | 343 |
| May 7, 2025 | 1,642.50 | 1,663.50 | 1,618.00 | 1,655.50 | 1,647.19 | 456 |
| May 6, 2025 | 1,652.50 | 1,660.00 | 1,562.50 | 1,650.00 | 1,641.71 | 167 |
| May 5, 2025 | 1,597.00 | 1,648.00 | 1,595.00 | 1,648.00 | 1,639.72 | 163 |
| May 2, 2025 | 1,509.50 | 1,572.50 | 1,507.00 | 1,561.00 | 1,553.16 | 553 |
| Apr 30, 2025 | 1,457.00 | 1,492.00 | 1,457.00 | 1,487.50 | 1,480.03 | 69 |
| Apr 29, 2025 | 1,362.50 | 1,444.00 | 1,362.50 | 1,435.00 | 1,427.79 | 297 |
| Apr 28, 2025 | 1,388.00 | 1,388.00 | 1,338.50 | 1,369.00 | 1,362.13 | 39 |
| Apr 25, 2025 | 1,387.00 | 1,407.00 | 1,378.50 | 1,381.00 | 1,374.07 | 30 |
| Apr 24, 2025 | 1,322.00 | 1,377.00 | 1,322.00 | 1,377.00 | 1,370.09 | 43 |
| Apr 23, 2025 | 1,445.00 | 1,445.00 | 1,343.50 | 1,373.50 | 1,366.60 | 270 |
| Apr 22, 2025 | 1,463.00 | 1,463.00 | 1,400.50 | 1,425.00 | 1,417.84 | 79 |
| Apr 17, 2025 | 1,487.00 | 1,487.00 | 1,455.50 | 1,468.50 | 1,461.13 | 49 |
| Apr 16, 2025 | 1,480.50 | 1,490.00 | 1,461.00 | 1,476.00 | 1,468.59 | 271 |
| Apr 15, 2025 | 1,456.50 | 1,496.00 | 1,456.50 | 1,496.00 | 1,488.49 | 218 |
| Apr 14, 2025 | 1,383.50 | 1,437.00 | 1,383.50 | 1,432.50 | 1,425.31 | 360 |
| Apr 11, 2025 | 1,375.00 | 1,384.00 | 1,360.00 | 1,363.00 | 1,356.16 | 77 |
| Apr 10, 2025 | 1,383.00 | 1,399.00 | 1,312.00 | 1,361.00 | 1,354.17 | 338 |
| Apr 9, 2025 | 1,301.50 | 1,351.00 | 1,250.00 | 1,351.00 | 1,344.22 | 203 |
| Apr 8, 2025 | 1,284.50 | 1,325.00 | 1,265.00 | 1,265.00 | 1,258.65 | 650 |
| Apr 7, 2025 | 1,045.00 | 1,275.50 | 1,010.00 | 1,268.50 | 1,262.13 | 2,487 |
| Apr 4, 2025 | 1,351.00 | 1,397.00 | 1,195.50 | 1,195.50 | 1,189.50 | 738 |
| Apr 3, 2025 | 1,254.50 | 1,356.00 | 1,254.50 | 1,345.00 | 1,338.25 | 176 |
| Apr 2, 2025 | 1,352.00 | 1,352.00 | 1,296.50 | 1,296.50 | 1,289.99 | 547 |
| Apr 1, 2025 | 1,325.00 | 1,357.00 | 1,323.50 | 1,350.50 | 1,343.72 | 72 |
| Mar 31, 2025 | 1,277.00 | 1,326.00 | 1,277.00 | 1,319.50 | 1,312.87 | 210 |
| Mar 28, 2025 | 1,350.50 | 1,350.50 | 1,302.00 | 1,303.00 | 1,296.46 | 520 |
| Mar 27, 2025 | 1,348.00 | 1,355.00 | 1,345.00 | 1,349.00 | 1,342.23 | 55 |
| Mar 26, 2025 | 1,317.00 | 1,368.00 | 1,317.00 | 1,351.00 | 1,344.22 | 463 |
| Mar 25, 2025 | 1,323.00 | 1,324.00 | 1,294.50 | 1,317.50 | 1,310.88 | 28 |
| Mar 24, 2025 | 1,325.00 | 1,343.50 | 1,313.50 | 1,318.00 | 1,311.38 | 132 |
| Mar 21, 2025 | 1,318.00 | 1,333.50 | 1,263.00 | 1,333.50 | 1,326.80 | 611 |
| Mar 20, 2025 | 1,385.00 | 1,392.00 | 1,229.00 | 1,282.50 | 1,276.06 | 638 |
| Mar 19, 2025 | 1,441.50 | 1,460.00 | 1,350.00 | 1,376.50 | 1,369.59 | 440 |
| Mar 18, 2025 | 1,375.00 | 1,450.00 | 1,360.50 | 1,450.00 | 1,442.72 | 396 |
| Mar 17, 2025 | 1,424.00 | 1,429.50 | 1,334.50 | 1,381.50 | 1,374.56 | 684 |
| Mar 14, 2025 | 1,321.00 | 1,379.50 | 1,296.50 | 1,371.50 | 1,364.61 | 380 |
| Mar 13, 2025 | 1,293.00 | 1,350.00 | 1,257.50 | 1,289.00 | 1,282.53 | 893 |
| Mar 12, 2025 | 1,158.50 | 1,280.00 | 1,158.50 | 1,277.00 | 1,270.59 | 374 |
| Mar 11, 2025 | 1,123.50 | 1,178.00 | 1,122.00 | 1,160.00 | 1,154.17 | 207 |
| Mar 10, 2025 | 1,143.00 | 1,155.50 | 1,098.00 | 1,127.00 | 1,121.34 | 667 |
| Mar 7, 2025 | 1,185.00 | 1,200.50 | 1,059.50 | 1,106.00 | 1,100.45 | 544 |
| Mar 6, 2025 | 1,201.00 | 1,210.00 | 1,179.00 | 1,200.50 | 1,194.47 | 320 |
| Mar 5, 2025 | 1,174.00 | 1,221.50 | 1,138.00 | 1,196.00 | 1,189.99 | 264 |
| Mar 4, 2025 | 1,210.00 | 1,210.00 | 1,096.00 | 1,189.50 | 1,183.53 | 614 |
| Mar 3, 2025 | 1,210.00 | 1,215.00 | 1,086.00 | 1,172.50 | 1,166.61 | 749 |
| Feb 28, 2025 | 1,008.50 | 1,049.00 | 985.00 | 1,049.00 | 1,043.73 | 190 |
| Feb 27, 2025 | 968.00 | 1,006.00 | 968.00 | 1,000.00 | 994.98 | 1,483 |
| Feb 26, 2025 | 966.80 | 970.80 | 950.00 | 965.80 | 960.95 | 91 |
| Feb 25, 2025 | 969.20 | 980.00 | 942.20 | 959.00 | 954.18 | 355 |
| Feb 24, 2025 | 932.20 | 955.40 | 922.60 | 955.00 | 950.20 | 141 |
| Feb 21, 2025 | 903.00 | 907.40 | 886.60 | 892.60 | 888.12 | 177 |
| Feb 20, 2025 | 938.60 | 938.60 | 879.00 | 890.00 | 885.53 | 148 |
| Feb 19, 2025 | 944.80 | 958.60 | 932.20 | 942.00 | 937.27 | 338 |
| Feb 18, 2025 | 937.60 | 986.00 | 922.40 | 926.40 | 921.75 | 721 |
| Feb 17, 2025 | 855.80 | 934.40 | 855.80 | 930.20 | 925.53 | 782 |
| Feb 14, 2025 | 762.00 | 825.00 | 758.00 | 822.00 | 817.87 | 856 |
| Feb 13, 2025 | 689.00 | 756.00 | 688.60 | 747.60 | 743.85 | 660 |
| Feb 12, 2025 | 728.00 | 728.20 | 684.80 | 684.80 | 681.36 | 164 |
| Feb 11, 2025 | 727.60 | 736.80 | 727.00 | 728.40 | 724.74 | 67 |
| Feb 10, 2025 | 728.80 | 728.80 | 719.60 | 727.80 | 724.15 | 75 |
| Feb 7, 2025 | 718.00 | 731.80 | 718.00 | 720.60 | 716.98 | 173 |
| Feb 6, 2025 | 755.60 | 757.40 | 690.00 | 708.80 | 705.24 | 380 |
| Feb 5, 2025 | 758.60 | 770.40 | 756.00 | 756.60 | 752.80 | 45 |
| Feb 4, 2025 | 770.80 | 772.40 | 737.40 | 761.60 | 757.78 | 317 |
| Feb 3, 2025 | 749.00 | 768.20 | 749.00 | 768.20 | 764.34 | 1,110 |
| Jan 31, 2025 | 750.80 | 758.60 | 747.60 | 752.80 | 749.02 | 215 |
| Jan 30, 2025 | 745.00 | 754.40 | 742.20 | 751.80 | 748.02 | 135 |
| Jan 29, 2025 | 734.40 | 744.00 | 734.00 | 744.00 | 740.26 | 126 |
| Jan 28, 2025 | 727.40 | 733.60 | 721.80 | 731.20 | 727.53 | 47 |
| Jan 27, 2025 | 733.80 | 733.80 | 704.80 | 723.80 | 720.17 | 296 |
| Jan 24, 2025 | 742.00 | 742.00 | 728.00 | 730.80 | 727.13 | 103 |
| Jan 23, 2025 | 726.00 | 735.40 | 723.20 | 735.40 | 731.71 | 151 |
| Jan 22, 2025 | 706.20 | 722.40 | 706.20 | 719.40 | 715.79 | 124 |
| Jan 21, 2025 | 697.60 | 706.20 | 694.80 | 703.40 | 699.87 | 73 |
| Jan 20, 2025 | 698.60 | 704.80 | 692.00 | 695.20 | 691.71 | 224 |
| Jan 17, 2025 | 685.40 | 695.60 | 685.40 | 691.80 | 688.33 | 257 |
| Jan 16, 2025 | 657.40 | 684.20 | 657.40 | 682.40 | 678.97 | 167 |
| Jan 15, 2025 | 654.20 | 659.00 | 651.60 | 657.60 | 654.30 | 314 |
| Jan 14, 2025 | 647.20 | 651.80 | 647.00 | 651.40 | 648.13 | - |
| Jan 13, 2025 | 650.80 | 650.80 | 634.40 | 642.20 | 638.98 | 1,197 |
| Jan 10, 2025 | 646.80 | 653.00 | 646.40 | 650.60 | 647.33 | 13 |
| Jan 9, 2025 | 649.80 | 651.60 | 643.00 | 648.20 | 644.94 | 167 |
| Jan 8, 2025 | 619.80 | 647.00 | 619.80 | 644.80 | 641.56 | 39 |
| Jan 7, 2025 | 604.20 | 618.40 | 604.20 | 616.40 | 613.30 | 45 |
| Jan 6, 2025 | 616.60 | 617.40 | 603.40 | 604.00 | 600.97 | 73 |
| Jan 3, 2025 | 605.40 | 613.80 | 600.00 | 611.00 | 607.93 | 87 |
| Jan 2, 2025 | 617.20 | 617.20 | 601.80 | 604.80 | 601.76 | 237 |
| Dec 30, 2024 | 620.80 | 620.80 | 615.80 | 615.80 | 612.71 | 55 |
| Dec 27, 2024 | 624.40 | 625.40 | 616.20 | 616.20 | 613.11 | 6 |
| Dec 23, 2024 | 613.20 | 632.20 | 613.20 | 621.40 | 618.28 | 20 |
| Dec 20, 2024 | 616.80 | 616.80 | 604.80 | 611.00 | 607.93 | 5 |
| Dec 19, 2024 | 602.60 | 618.60 | 602.60 | 616.40 | 613.30 | 28 |
| Dec 18, 2024 | 617.00 | 617.00 | 611.00 | 611.40 | 608.33 | 66 |
| Dec 17, 2024 | 619.60 | 620.00 | 609.00 | 610.40 | 607.33 | 31 |
| Dec 16, 2024 | 621.20 | 629.00 | 621.20 | 627.00 | 623.85 | 9 |
| Dec 13, 2024 | 627.60 | 630.80 | 616.60 | 616.60 | 613.50 | 11 |
| Dec 12, 2024 | 625.20 | 631.00 | 623.40 | 623.60 | 620.47 | 233 |
| Dec 11, 2024 | 604.20 | 619.80 | 604.20 | 619.80 | 616.69 | 228 |
| Dec 10, 2024 | 614.00 | 614.00 | 597.20 | 605.20 | 602.16 | 287 |
| Dec 9, 2024 | 644.60 | 644.60 | 610.00 | 614.40 | 611.31 | 187 |
| Dec 6, 2024 | 660.40 | 660.40 | 650.40 | 650.40 | 647.13 | 124 |
| Dec 5, 2024 | 655.00 | 661.60 | 652.60 | 658.20 | 654.89 | 134 |
| Dec 4, 2024 | 644.00 | 652.40 | 642.60 | 651.20 | 647.93 | 275 |
| Dec 3, 2024 | 628.20 | 637.40 | 628.00 | 633.40 | 630.22 | 319 |
| Dec 2, 2024 | 624.40 | 630.00 | 623.60 | 627.00 | 623.85 | 237 |
| Nov 29, 2024 | 620.40 | 624.00 | 619.80 | 621.20 | 618.08 | 14 |
| Nov 28, 2024 | 615.20 | 620.00 | 615.20 | 618.80 | 615.69 | 7 |
| Nov 27, 2024 | 614.20 | 616.60 | 614.20 | 614.40 | 611.31 | 17 |
| Nov 26, 2024 | 610.80 | 619.20 | 610.80 | 615.40 | 612.31 | 60 |
| Nov 25, 2024 | 624.60 | 625.20 | 607.20 | 611.40 | 608.33 | 70 |
| Nov 22, 2024 | 608.60 | 617.20 | 606.00 | 617.00 | 613.90 | 127 |
| Nov 21, 2024 | 607.20 | 607.20 | 601.00 | 604.40 | 601.36 | 9 |
| Nov 20, 2024 | 604.40 | 604.40 | 591.80 | 598.80 | 595.79 | 33 |
| Nov 19, 2024 | 586.20 | 608.20 | 582.00 | 607.20 | 604.15 | 554 |
| Nov 18, 2024 | 582.00 | 585.60 | 581.80 | 583.20 | 580.27 | 63 |
| Nov 15, 2024 | 565.40 | 584.60 | 565.40 | 573.40 | 570.52 | 198 |
| Nov 14, 2024 | 569.00 | 569.00 | 563.80 | 565.60 | 562.76 | 70 |
| Nov 13, 2024 | 574.80 | 574.80 | 555.60 | 569.00 | 566.14 | 320 |
| Nov 12, 2024 | 557.20 | 580.00 | 557.20 | 571.00 | 568.13 | 332 |
| Nov 11, 2024 | 546.60 | 566.00 | 546.20 | 564.00 | 561.17 | 156 |
| Nov 8, 2024 | 538.80 | 544.60 | 534.40 | 543.40 | 540.67 | 147 |
| Nov 7, 2024 | 503.00 | 542.60 | 493.20 | 534.80 | 532.11 | 679 |
| Nov 6, 2024 | 478.00 | 499.40 | 478.00 | 499.40 | 496.89 | 103 |
| Nov 5, 2024 | 467.70 | 479.10 | 467.60 | 479.10 | 476.69 | 71 |
| Nov 4, 2024 | 479.00 | 479.00 | 465.70 | 469.30 | 466.94 | 82 |
| Nov 1, 2024 | 473.50 | 479.60 | 473.50 | 477.80 | 475.40 | 12 |
| Oct 31, 2024 | 481.80 | 481.80 | 469.60 | 471.90 | 469.53 | 53 |
| Oct 30, 2024 | 488.10 | 488.70 | 480.70 | 485.30 | 482.86 | 95 |
| Oct 29, 2024 | 490.50 | 494.10 | 486.60 | 490.40 | 487.94 | 309 |
| Oct 28, 2024 | 488.40 | 489.50 | 479.90 | 487.10 | 484.65 | 122 |
| Oct 25, 2024 | 502.00 | 502.00 | 489.00 | 489.00 | 486.54 | 74 |
| Oct 24, 2024 | 492.10 | 503.80 | 492.10 | 501.20 | 498.68 | - |
| Oct 23, 2024 | 496.10 | 496.10 | 491.00 | 491.00 | 488.53 | 10 |
| Oct 22, 2024 | 491.20 | 494.30 | 489.70 | 493.10 | 490.62 | 42 |
| Oct 21, 2024 | 488.10 | 492.20 | 488.10 | 489.40 | 486.94 | 165 |
| Oct 18, 2024 | 486.50 | 488.40 | 484.60 | 488.40 | 485.95 | 38 |
| Oct 17, 2024 | 482.10 | 486.90 | 482.10 | 485.50 | 483.06 | 428 |
| Oct 16, 2024 | 486.40 | 487.40 | 480.50 | 484.50 | 482.07 | 500 |
| Oct 15, 2024 | 483.00 | 487.30 | 483.00 | 485.00 | 482.56 | 52 |
| Oct 14, 2024 | 477.00 | 485.70 | 476.30 | 485.70 | 483.26 | 108 |
| Oct 11, 2024 | 481.10 | 482.90 | 470.00 | 473.00 | 470.62 | 191 |
| Oct 10, 2024 | 497.90 | 499.40 | 480.90 | 483.80 | 481.37 | 14 |
| Oct 9, 2024 | 501.80 | 503.20 | 493.90 | 497.30 | 494.80 | 100 |
| Oct 8, 2024 | 502.60 | 505.60 | 502.00 | 502.00 | 499.48 | 70 |
| Oct 7, 2024 | 519.00 | 519.00 | 501.60 | 502.80 | 500.28 | 64 |
| Oct 4, 2024 | 515.00 | 519.40 | 513.80 | 517.00 | 514.40 | 78 |
| Oct 3, 2024 | 513.20 | 525.00 | 513.20 | 514.00 | 511.42 | 20 |
| Oct 2, 2024 | 515.20 | 525.60 | 511.80 | 516.20 | 513.61 | 376 |
| Oct 1, 2024 | 485.20 | 512.40 | 485.20 | 510.80 | 508.23 | 34 |
| Sep 30, 2024 | 482.70 | 484.10 | 477.10 | 483.90 | 481.47 | 77 |
| Sep 27, 2024 | 484.80 | 485.40 | 480.60 | 480.60 | 478.19 | 15 |
| Sep 26, 2024 | 493.60 | 493.60 | 482.30 | 482.40 | 479.98 | 7 |
| Sep 25, 2024 | 482.60 | 490.30 | 482.60 | 490.30 | 487.84 | - |
| Sep 24, 2024 | 488.70 | 488.70 | 481.60 | 485.20 | 482.76 | 62 |
| Sep 23, 2024 | 488.70 | 488.70 | 484.30 | 486.20 | 483.76 | 15 |
| Sep 20, 2024 | 493.10 | 495.10 | 486.50 | 486.50 | 484.06 | 64 |
| Sep 19, 2024 | 484.10 | 496.30 | 482.80 | 492.80 | 490.33 | 84 |
| Sep 18, 2024 | 484.10 | 490.00 | 478.90 | 480.00 | 477.59 | 178 |
| Sep 17, 2024 | 519.40 | 519.40 | 481.70 | 483.20 | 480.77 | 478 |
| Sep 16, 2024 | 519.20 | 519.60 | 517.80 | 518.00 | 515.40 | 100 |
| Sep 13, 2024 | 522.20 | 522.20 | 517.80 | 518.20 | 515.60 | 14 |
| Sep 12, 2024 | 512.60 | 519.00 | 512.60 | 518.20 | 515.60 | 19 |
| Sep 11, 2024 | 508.60 | 512.40 | 505.00 | 510.00 | 507.44 | 195 |
| Sep 10, 2024 | 509.20 | 510.40 | 506.00 | 509.00 | 506.44 | 10 |
| Sep 9, 2024 | 504.60 | 506.40 | 502.80 | 506.20 | 503.66 | 200 |
| Sep 6, 2024 | 512.80 | 513.00 | 503.00 | 503.40 | 500.87 | 48 |
| Sep 5, 2024 | 523.20 | 523.20 | 509.80 | 512.80 | 510.22 | 411 |
| Sep 4, 2024 | 510.20 | 524.80 | 509.20 | 522.60 | 519.98 | 54 |
| Sep 3, 2024 | 526.40 | 528.40 | 518.20 | 519.20 | 516.59 | 25 |
| Sep 2, 2024 | 540.80 | 541.00 | 523.60 | 530.00 | 527.34 | 63 |
| Aug 30, 2024 | 543.80 | 544.40 | 540.00 | 542.00 | 539.28 | 5 |
| Aug 29, 2024 | 542.80 | 545.80 | 540.60 | 542.60 | 539.88 | 1 |
| Aug 28, 2024 | 534.00 | 544.60 | 534.00 | 542.20 | 539.48 | 123 |
| Aug 27, 2024 | 533.20 | 534.60 | 530.20 | 532.40 | 529.73 | - |
| Aug 26, 2024 | 535.60 | 535.60 | 529.60 | 532.80 | 530.12 | 41 |
| Aug 23, 2024 | 534.00 | 534.00 | 528.60 | 532.20 | 529.53 | 10 |
| Aug 22, 2024 | 535.60 | 537.40 | 533.20 | 533.20 | 530.52 | 2 |
| Aug 21, 2024 | 536.40 | 537.20 | 532.00 | 534.80 | 532.11 | 21 |
| Aug 20, 2024 | 548.60 | 549.80 | 532.40 | 532.40 | 529.73 | 500 |
| Aug 19, 2024 | 522.40 | 554.00 | 522.40 | 551.60 | 548.83 | 128 |
| Aug 16, 2024 | 563.20 | 567.20 | 563.20 | 563.60 | 560.77 | 136 |
| Aug 15, 2024 | 559.60 | 564.20 | 558.40 | 564.20 | 561.37 | 173 |
| Aug 14, 2024 | 548.20 | 558.80 | 548.20 | 556.40 | 553.61 | 164 |
| Aug 13, 2024 | 545.80 | 546.00 | 539.20 | 543.80 | 541.07 | 295 |
| Aug 12, 2024 | 539.20 | 549.00 | 539.20 | 543.60 | 540.87 | 218 |
| Aug 9, 2024 | 511.60 | 534.80 | 511.60 | 534.80 | 532.11 | 341 |
| Aug 8, 2024 | 493.50 | 511.80 | 493.50 | 508.60 | 506.05 | 71 |
| Aug 7, 2024 | 495.00 | 497.00 | 492.30 | 492.30 | 489.83 | 77 |
| Aug 6, 2024 | 481.60 | 492.90 | 481.60 | 492.90 | 490.42 | 175 |
| Aug 5, 2024 | 460.00 | 480.00 | 445.20 | 480.00 | 477.59 | 954 |
| Aug 2, 2024 | 495.00 | 495.00 | 477.90 | 480.60 | 478.19 | 51 |
| Aug 1, 2024 | 504.80 | 508.00 | 496.40 | 496.40 | 493.91 | 80 |
| Jul 31, 2024 | 497.50 | 504.60 | 495.40 | 500.60 | 498.09 | 118 |
| Jul 30, 2024 | 493.10 | 499.20 | 491.10 | 496.50 | 494.01 | 10 |
| Jul 29, 2024 | 490.80 | 499.70 | 490.80 | 493.60 | 491.12 | 25 |
| Jul 26, 2024 | 472.70 | 488.60 | 472.70 | 487.20 | 484.75 | 131 |
| Jul 25, 2024 | 495.00 | 495.00 | 471.20 | 473.50 | 471.12 | 70 |
| Jul 24, 2024 | 492.20 | 506.40 | 492.20 | 495.60 | 493.11 | 176 |
| Jul 23, 2024 | 493.10 | 495.10 | 490.50 | 491.60 | 489.13 | 40 |
| Jul 22, 2024 | 488.20 | 495.70 | 488.20 | 492.80 | 490.33 | 149 |
| Jul 19, 2024 | 494.90 | 494.90 | 489.60 | 491.80 | 489.33 | 180 |
| Jul 18, 2024 | 490.40 | 500.40 | 487.90 | 494.40 | 491.92 | 97 |
| Jul 17, 2024 | 511.40 | 511.40 | 483.70 | 490.00 | 487.54 | 129 |
| Jul 16, 2024 | 513.20 | 513.20 | 511.40 | 511.80 | 509.23 | 23 |
| Jul 15, 2024 | 512.00 | 520.20 | 511.20 | 511.60 | 509.03 | 97 |
| Jul 12, 2024 | 511.60 | 512.20 | 507.20 | 508.60 | 506.05 | 77 |
| Jul 11, 2024 | 500.20 | 511.20 | 498.30 | 508.40 | 505.85 | 228 |
| Jul 10, 2024 | 501.00 | 501.60 | 494.50 | 499.60 | 497.09 | 8 |
| Jul 9, 2024 | 498.50 | 503.60 | 497.70 | 498.50 | 496.00 | 92 |
| Jul 8, 2024 | 495.00 | 507.60 | 494.40 | 500.40 | 497.89 | 281 |
| Jul 5, 2024 | 509.60 | 515.00 | 493.20 | 496.30 | 493.81 | 62 |
| Jul 4, 2024 | 508.00 | 517.20 | 508.00 | 516.80 | 514.20 | 223 |
| Jul 3, 2024 | 486.20 | 508.20 | 486.20 | 508.20 | 505.65 | 315 |
| Jul 2, 2024 | 485.00 | 488.90 | 477.00 | 480.40 | 477.99 | 73 |
| Jul 1, 2024 | 479.00 | 485.00 | 472.50 | 483.50 | 481.07 | 50 |
| Jun 28, 2024 | 473.00 | 481.60 | 466.20 | 473.40 | 471.02 | 9,786 |
| Jun 27, 2024 | 487.00 | 489.90 | 475.00 | 478.60 | 476.20 | 42 |
| Jun 26, 2024 | 496.80 | 496.80 | 484.80 | 488.10 | 485.65 | 195 |
| Jun 25, 2024 | 502.40 | 502.40 | 490.00 | 494.50 | 492.02 | 103 |
| Jun 24, 2024 | 492.90 | 503.00 | 490.70 | 499.50 | 496.99 | 325 |
| Jun 21, 2024 | 509.00 | 509.00 | 490.60 | 490.60 | 488.14 | 244 |
| Jun 20, 2024 | 487.30 | 510.20 | 484.90 | 510.20 | 507.64 | 90 |
| Jun 19, 2024 | 492.10 | 492.10 | 483.10 | 488.40 | 485.95 | 380 |
| Jun 18, 2024 | 492.50 | 498.50 | 490.50 | 490.50 | 488.04 | 228 |
| Jun 17, 2024 | 482.00 | 487.80 | 478.00 | 486.70 | 484.26 | 368 |
| Jun 14, 2024 | 506.20 | 508.20 | 463.00 | 475.80 | 473.41 | 952 |
| Jun 13, 2024 | 514.20 | 515.20 | 505.20 | 505.80 | 503.26 | 231 |
| Jun 12, 2024 | 520.00 | 520.40 | 506.60 | 511.80 | 509.23 | 88 |
| Jun 11, 2024 | 530.80 | 532.40 | 514.60 | 518.20 | 515.60 | 121 |
| Jun 10, 2024 | 528.60 | 531.20 | 528.40 | 528.60 | 525.95 | 23 |
| Jun 7, 2024 | 523.60 | 531.80 | 521.00 | 531.80 | 529.13 | 82 |
| Jun 6, 2024 | 523.60 | 529.00 | 522.60 | 522.60 | 519.98 | 41 |
| Jun 5, 2024 | 523.00 | 525.40 | 521.00 | 523.40 | 520.77 | 1 |
| Jun 4, 2024 | 534.80 | 534.80 | 520.20 | 521.80 | 519.18 | 90 |
| Jun 3, 2024 | 529.20 | 535.60 | 529.20 | 531.40 | 528.73 | 201 |
| May 31, 2024 | 518.80 | 527.60 | 518.80 | 527.60 | 524.95 | 113 |
| May 30, 2024 | 514.60 | 519.20 | 514.60 | 516.40 | 513.81 | 16 |
| May 29, 2024 | 524.80 | 524.80 | 513.20 | 519.20 | 516.59 | 204 |
| May 28, 2024 | 531.20 | 537.20 | 524.20 | 524.20 | 521.57 | 151 |
| May 27, 2024 | 532.20 | 535.60 | 531.40 | 534.20 | 531.52 | 15 |
| May 24, 2024 | 530.40 | 530.40 | 528.20 | 528.60 | 525.95 | - |
| May 23, 2024 | 522.20 | 535.20 | 522.20 | 531.40 | 528.73 | 38 |
| May 22, 2024 | 527.00 | 528.00 | 521.60 | 521.60 | 518.98 | 60 |
| May 21, 2024 | 528.60 | 532.80 | 523.60 | 524.60 | 521.97 | 2 |
| May 20, 2024 | 513.00 | 528.60 | 513.00 | 527.60 | 524.95 | 26 |
| May 17, 2024 | 512.20 | 513.80 | 509.60 | 513.40 | 510.82 | 67 |
| May 16, 2024 | 515.60 | 522.00 | 512.20 | 512.40 | 509.83 | 219 |
| May 15, 2024 | 5.7 Dividend | |||||
| May 15, 2024 | 517.00 | 518.80 | 511.60 | 511.60 | 509.03 | 126 |
Related Tickers
KOZ.MU Kongsberg Gruppen ASA
142.00
+0.46%
ELB.MI EDGELAB
4.8500
0.00%
QY6.SG QinetiQ Group PLC
4.9460
+0.32%
BSPA.F BAE Systems plc
80.00
+1.27%
RRU.HM Rolls-Royce Holdings PLC
9.42
-0.40%
PRIUA.PR Primoco UAV SE
805.00
0.00%
0ONG.IL Leonardo S.p.a.
46.95
+3.63%
FMN.F Leonardo S.p.a.
22.60
-1.74%
BSP.DE BAE Systems plc
20.74
+1.62%
FNCNF Fincantieri S.p.A.
13.00
0.00%