Mercado fechado

Rheinmetall AG (RHM.DE)

XETRA - XETRA Preço Adiado. Moeda em EUR.
Adicionar à lista
475,70-0,10 (-0,02%)
No fechamento: 05:42PM CEST
Período:
30 de jun. de 2023 - 30 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de jun. de 2024475,50482,50464,50475,70475,70317.912
27 de jun. de 2024489,80494,00471,40475,80475,80267.860
26 de jun. de 2024494,50497,40484,20490,10490,10192.918
25 de jun. de 2024496,50499,30488,20495,00495,00280.021
24 de jun. de 2024493,60504,60489,40500,40500,40203.473
21 de jun. de 2024505,20510,20491,00491,00491,00589.348
20 de jun. de 2024485,40496,80481,50496,30496,30337.407
19 de jun. de 2024493,00493,00486,90487,90487,90129.307
18 de jun. de 2024486,00486,00486,00486,00486,00-
17 de jun. de 2024484,80489,30476,90486,00486,00280.579
14 de jun. de 2024505,60510,60460,10479,20479,20977.195
13 de jun. de 2024515,20520,00506,00506,00506,00227.777
12 de jun. de 2024520,00520,80501,60513,60513,60355.340
11 de jun. de 2024532,40533,80510,80517,40517,40415.605
10 de jun. de 2024530,00532,00527,60531,40531,40127.159
07 de jun. de 2024524,40533,20520,20532,80532,80295.761
06 de jun. de 2024525,80531,00521,60523,80523,80224.455
05 de jun. de 2024522,00527,40519,80523,60523,60118.654
04 de jun. de 2024534,00534,20517,00517,00517,00316.308
03 de jun. de 2024531,40537,40529,20535,00535,00246.058
31 de mai. de 2024517,20530,80517,00527,80527,80363.709
30 de mai. de 2024510,60519,60510,00516,60516,60143.892
29 de mai. de 2024526,00528,00510,40515,00515,00298.149
28 de mai. de 2024534,80538,80522,20523,60523,60317.008
27 de mai. de 2024533,60537,60531,20532,20532,20115.789
24 de mai. de 2024530,80532,60526,80530,80530,80179.069
23 de mai. de 2024523,00536,20523,00534,00534,00355.638
22 de mai. de 2024527,00530,20521,20522,00522,00177.640
21 de mai. de 2024529,60535,40520,60527,00527,00203.229
20 de mai. de 2024514,20531,20513,60531,20531,20239.971
17 de mai. de 2024511,00515,80505,20512,00512,00236.832
16 de mai. de 2024519,40523,80511,80513,40513,40246.892
15 de mai. de 2024518,00522,80507,80515,40515,40314.770
15 de mai. de 20245.7 Dividendo
14 de mai. de 2024518,00523,00504,00521,60515,90589.539
13 de mai. de 2024543,00544,20527,80536,20530,34237.986
10 de mai. de 2024542,00544,20534,20535,80529,94171.612
09 de mai. de 2024533,80542,00533,00541,80535,88152.696
08 de mai. de 2024533,00540,80532,20534,80528,96165.034
07 de mai. de 2024549,00550,60523,20528,80523,02391.210
06 de mai. de 2024537,00546,80536,40546,40540,43223.684
03 de mai. de 2024513,80536,60511,00536,60530,74383.071
02 de mai. de 2024516,40518,20505,60512,40506,80286.327
30 de abr. de 2024523,00525,40513,60517,20511,55202.216
29 de abr. de 2024524,20530,60521,20525,00519,26189.819
26 de abr. de 2024513,00524,40507,80524,40518,67302.400
25 de abr. de 2024519,60519,80498,70513,00507,39391.168
24 de abr. de 2024516,40524,80511,20520,60514,91264.447
23 de abr. de 2024509,00519,40507,00514,60508,98398.292
22 de abr. de 2024510,20513,60499,70509,80504,23394.196
19 de abr. de 2024508,20511,60500,00504,00498,49496.451
18 de abr. de 2024529,80529,80495,80510,40504,82791.777
17 de abr. de 2024540,00540,60512,00531,80525,99516.390
16 de abr. de 2024544,20548,60533,60543,40537,46403.974
15 de abr. de 2024549,80557,80539,00551,80545,77429.000
12 de abr. de 2024537,60548,20533,20543,20537,26449.855
11 de abr. de 2024525,40536,00524,20532,80526,98368.968
10 de abr. de 2024528,00538,80513,80523,00517,28672.994
09 de abr. de 2024566,40571,80492,50522,00516,301.949.148
08 de abr. de 2024536,20560,60534,40560,60554,47534.195
05 de abr. de 2024535,00537,80525,40536,80530,93435.949
04 de abr. de 2024535,00538,60527,00537,00531,13369.064
03 de abr. de 2024532,00535,00522,60533,60527,77410.716
02 de abr. de 2024523,60535,60517,20527,60521,83523.088
28 de mar. de 2024514,40522,20512,00521,00515,31283.421
27 de mar. de 2024522,20523,80510,20511,60506,01424.270
26 de mar. de 2024507,80521,00507,60521,00515,31415.164
25 de mar. de 2024506,80520,40500,80507,20501,66765.053
22 de mar. de 2024493,70505,40491,60500,40494,93421.749
21 de mar. de 2024481,00492,80480,60491,80486,43364.698
20 de mar. de 2024481,00481,40463,80477,60472,38647.062
19 de mar. de 2024480,50489,40471,40487,80482,47520.334
18 de mar. de 2024466,00477,10459,70477,10471,89488.332
15 de mar. de 2024444,30459,10441,50456,90451,91619.332
14 de mar. de 2024428,70447,90428,00443,60438,75676.466
13 de mar. de 2024421,40423,20411,90421,30416,70300.811
12 de mar. de 2024419,00420,50409,90418,30413,73309.245
11 de mar. de 2024406,70421,30402,00415,50410,96453.632
08 de mar. de 2024437,30437,50416,90421,80417,19588.542
07 de mar. de 2024432,40439,40429,00436,50431,73396.312
06 de mar. de 2024440,10441,10428,40432,30427,58484.831
05 de mar. de 2024430,00439,30430,00434,50429,75288.918
04 de mar. de 2024436,10436,50420,30430,00425,30417.898
01 de mar. de 2024427,00434,80426,30429,10424,41288.441
29 de fev. de 2024421,50426,70421,10424,00419,37351.948
28 de fev. de 2024414,40422,50412,10421,40416,79235.023
27 de fev. de 2024427,60428,00395,30414,80410,27753.635
26 de fev. de 2024413,00423,20412,40421,80417,19422.557
23 de fev. de 2024402,20414,40402,20410,30405,82343.878
22 de fev. de 2024398,60404,50398,60401,70397,31309.475
21 de fev. de 2024402,50403,10391,30400,00395,63393.466
20 de fev. de 2024404,90406,30394,60401,90397,51448.279
19 de fev. de 2024403,40404,10391,30404,10399,68611.512
16 de fev. de 2024384,00389,30378,10388,20383,96449.879
15 de fev. de 2024372,00377,90370,00377,20373,08392.195
14 de fev. de 2024368,00373,50364,40364,40360,42451.875
13 de fev. de 2024365,00366,30357,20365,00361,01510.856
12 de fev. de 2024342,30349,90341,20348,90345,09290.218
09 de fev. de 2024332,20338,00332,20336,60332,92217.436
08 de fev. de 2024333,80335,00329,80332,10328,47147.852
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...