Rheinmetall AG (VIE:RHM)
Austria · Delayed Price · Currency is EUR 1,700.00
-45.50 (-2.61%)
At close: Aug 1, 2025, 5:30 PM CET
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,716.00 | 1,716.00 | 1,692.00 | 1,700.00 | - | -2.61% | 2 |
| Jul 31, 2025 | 1,742.00 | 1,750.50 | 1,737.00 | 1,745.50 | - | - | 5 |
| Jul 30, 2025 | 1,745.50 | 1,752.50 | 1,724.50 | 1,745.50 | - | 1.45% | 21 |
| Jul 29, 2025 | 1,682.50 | 1,739.00 | 1,682.50 | 1,720.50 | - | 2.20% | 11 |
| Jul 28, 2025 | 1,738.50 | 1,738.50 | 1,683.50 | 1,683.50 | - | -2.91% | 32 |
| Jul 25, 2025 | 1,756.50 | 1,759.00 | 1,730.50 | 1,734.00 | - | -0.60% | 1 |
| Jul 24, 2025 | 1,790.00 | 1,800.50 | 1,741.50 | 1,744.50 | - | -1.99% | 8 |
| Jul 23, 2025 | 1,760.00 | 1,780.00 | 1,760.00 | 1,780.00 | - | 1.57% | 21 |
| Jul 22, 2025 | 1,804.00 | 1,804.00 | 1,736.50 | 1,752.50 | - | -3.28% | 156 |
| Jul 21, 2025 | 1,861.50 | 1,861.50 | 1,798.00 | 1,812.00 | - | -1.55% | 1 |
| Jul 18, 2025 | 1,844.00 | 1,850.00 | 1,840.50 | 1,840.50 | - | -0.27% | - |
| Jul 17, 2025 | 1,851.00 | 1,851.00 | 1,838.50 | 1,845.50 | - | 1.32% | 3 |
| Jul 16, 2025 | 1,835.50 | 1,835.50 | 1,814.50 | 1,821.50 | - | -0.84% | - |
| Jul 15, 2025 | 1,854.50 | 1,869.00 | 1,837.00 | 1,837.00 | - | -1.21% | 1 |
| Jul 14, 2025 | 1,858.00 | 1,859.50 | 1,839.00 | 1,859.50 | - | 0.84% | 16 |
| Jul 11, 2025 | 1,859.50 | 1,859.50 | 1,798.50 | 1,844.00 | - | -0.38% | 7 |
| Jul 10, 2025 | 1,841.00 | 1,858.00 | 1,835.50 | 1,851.00 | - | 0.05% | - |
| Jul 9, 2025 | 1,850.50 | 1,867.00 | 1,841.50 | 1,850.00 | - | 1.31% | 10 |
| Jul 8, 2025 | 1,814.00 | 1,829.50 | 1,814.00 | 1,826.00 | - | 1.70% | 10 |
| Jul 7, 2025 | 1,775.50 | 1,795.50 | 1,749.00 | 1,795.50 | - | 3.52% | 3 |
| Jul 4, 2025 | 1,714.00 | 1,747.50 | 1,714.00 | 1,734.50 | - | 3.00% | 2 |
| Jul 3, 2025 | 1,723.00 | 1,723.00 | 1,684.00 | 1,684.00 | - | -2.49% | - |
| Jul 2, 2025 | 1,721.50 | 1,727.00 | 1,696.50 | 1,727.00 | - | -1.17% | 4 |
| Jul 1, 2025 | 1,778.00 | 1,778.00 | 1,747.50 | 1,747.50 | - | -2.78% | 7 |
| Jun 30, 2025 | 1,768.50 | 1,797.50 | 1,768.50 | 1,797.50 | - | 1.78% | 2 |
| Jun 27, 2025 | 1,861.50 | 1,861.50 | 1,731.00 | 1,766.00 | - | -4.64% | 17 |
| Jun 26, 2025 | 1,762.50 | 1,852.00 | 1,762.50 | 1,852.00 | - | 6.13% | 9 |
| Jun 25, 2025 | 1,704.00 | 1,745.00 | 1,704.00 | 1,745.00 | - | 2.80% | 7 |
| Jun 24, 2025 | 1,675.00 | 1,713.50 | 1,675.00 | 1,697.50 | - | -2.72% | 1 |
| Jun 23, 2025 | 1,737.50 | 1,745.00 | 1,664.00 | 1,745.00 | - | 3.71% | 17 |
| Jun 20, 2025 | 1,729.50 | 1,735.50 | 1,682.50 | 1,682.50 | - | -2.35% | 8 |
| Jun 19, 2025 | 1,744.00 | 1,789.00 | 1,700.50 | 1,723.00 | - | -1.12% | 11 |
| Jun 18, 2025 | 1,727.50 | 1,757.50 | 1,727.50 | 1,742.50 | - | -0.34% | 2 |
| Jun 17, 2025 | 1,752.50 | 1,752.50 | 1,711.00 | 1,748.50 | - | -0.99% | - |
| Jun 16, 2025 | 1,812.50 | 1,833.50 | 1,749.50 | 1,766.00 | - | -1.18% | 186 |
| Jun 13, 2025 | 1,777.50 | 1,787.00 | 1,736.00 | 1,787.00 | - | 3.50% | 14 |
| Jun 12, 2025 | 1,754.00 | 1,754.00 | 1,708.00 | 1,726.50 | - | -0.86% | 12 |
| Jun 11, 2025 | 1,693.50 | 1,741.50 | 1,684.00 | 1,741.50 | - | 3.97% | 68 |
| Jun 10, 2025 | 1,747.00 | 1,747.00 | 1,662.50 | 1,675.00 | - | -5.58% | 409 |
| Jun 9, 2025 | 1,803.00 | 1,803.00 | 1,758.50 | 1,774.00 | - | -1.72% | - |
| Jun 6, 2025 | 1,893.00 | 1,893.00 | 1,805.00 | 1,805.00 | - | -4.14% | 2 |
| Jun 5, 2025 | 1,828.00 | 1,940.00 | 1,828.00 | 1,883.00 | - | 4.29% | 133 |
| Jun 4, 2025 | 1,821.50 | 1,844.50 | 1,796.00 | 1,805.50 | - | -1.88% | 34 |
| Jun 3, 2025 | 1,816.50 | 1,868.00 | 1,811.50 | 1,840.00 | - | 1.18% | 43 |
| Jun 2, 2025 | 1,932.50 | 1,932.50 | 1,806.00 | 1,818.50 | - | -4.29% | 87 |
| May 30, 2025 | 1,879.50 | 1,929.00 | 1,875.50 | 1,900.00 | - | 0.88% | 43 |
| May 29, 2025 | 1,892.50 | 1,908.50 | 1,883.50 | 1,883.50 | - | -0.87% | 31 |
| May 28, 2025 | 1,918.50 | 1,928.50 | 1,897.50 | 1,900.00 | - | - | 55 |
| May 27, 2025 | 1,867.00 | 1,900.00 | 1,867.00 | 1,900.00 | - | 4.25% | 28 |
| May 26, 2025 | 1,824.50 | 1,844.50 | 1,822.50 | 1,822.50 | - | 2.56% | 21 |