| sob, 17 sty 2026, 11:35 CET, NY 5:35, Londyn 10:35, Tokio 19:35, ^SPX -0.06% | Dane historyczne: Rheinmetall AG (RHM.DE) | | 16 sty, 17:30 1902.0 -11.5 (-0.60%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | ► | Dane historyczne | | |
| | Ulubione
GPW, WIG20, Akcje
Indeksy, Azja, Europa, Ameryka, Futures
Towary, Obligacje
Waluty, €, $, ¥, zł
Statystyka sesji | |
| | Market On-line | | |
| |
| | | Wartości historyczne RHM.DE |
| Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | | 4828 | 16 sty 2026 | 1914.5 | 1935 | 1900.5 | 1902 | -0.60% | -11.5 | 196,525 | | 4827 | 15 sty 2026 | 1886 | 1920 | 1872.5 | 1913.5 | +0.76% | +14.5 | 219,265 | | 4826 | 14 sty 2026 | 1904 | 1907.5 | 1853 | 1899 | -0.26% | -5.0 | 186,138 | | 4825 | 13 sty 2026 | 1888.5 | 1905 | 1879.5 | 1904 | +0.74% | +14.0 | 171,188 | | 4824 | 12 sty 2026 | 1912 | 1935.5 | 1873.5 | 1890 | -0.53% | -10.0 | 228,271 | | 4823 | 9 sty 2026 | 1847 | 1900 | 1835 | 1900 | +2.65% | +49.0 | 242,033 | | 4822 | 8 sty 2026 | 1853.5 | 1899.5 | 1820.5 | 1851 | +1.42% | +26.0 | 301,361 | | 4821 | 7 sty 2026 | 1747.5 | 1825 | 1725 | 1825 | +4.85% | +84.5 | 353,921 | | 4820 | 6 sty 2026 | 1761.5 | 1793 | 1726.5 | 1740.5 | -0.66% | -11.5 | 331,519 | | 4819 | 5 sty 2026 | 1683 | 1752 | 1680 | 1752 | +9.36% | +150.0 | 385,736 | | 4818 | 2 sty 2026 | 1571.5 | 1602 | 1559 | 1602 | +2.63% | +41.0 | 152,514 | | 4817 | 30 gru 2025 | 1536 | 1561 | 1536 | 1561 | +2.29% | +35.0 | 98,439 | | 4816 | 29 gru 2025 | 1535 | 1535 | 1489 | 1526 | -0.97% | -15.0 | 152,633 | | 4815 | 23 gru 2025 | 1548 | 1556 | 1523 | 1541 | -0.26% | -4.0 | 79,668 | | 4814 | 22 gru 2025 | 1550 | 1562 | 1538.5 | 1545 | -0.93% | -14.5 | 107,780 | | 4813 | 19 gru 2025 | 1555.5 | 1565 | 1535.5 | 1559.5 | +0.61% | +9.5 | 321,244 | | 4812 | 18 gru 2025 | 1538.5 | 1550 | 1512.5 | 1550 | +1.51% | +23.0 | 159,805 | | 4811 | 17 gru 2025 | 1522 | 1548.5 | 1515.5 | 1527 | +1.66% | +25.0 | 163,972 | | 4810 | 16 gru 2025 | 1506.5 | 1527 | 1475.5 | 1502 | -4.54% | -71.5 | 274,479 | | 4809 | 15 gru 2025 | 1606.5 | 1606.5 | 1559 | 1573.5 | -2.63% | -42.5 | 158,228 | | 4808 | 12 gru 2025 | 1600 | 1635.5 | 1595.5 | 1616 | +0.84% | +13.5 | 150,736 | | 4807 | 11 gru 2025 | 1618 | 1642 | 1595 | 1602.5 | -0.47% | -7.5 | 202,894 | | 4806 | 10 gru 2025 | 1629 | 1632 | 1568.5 | 1610 | -1.92% | -31.5 | 227,522 | | 4805 | 9 gru 2025 | 1630 | 1661.5 | 1610.5 | 1641.5 | +3.56% | +56.5 | 281,680 | | 4804 | 8 gru 2025 | 1549.5 | 1594.5 | 1543.5 | 1585 | +3.63% | +55.5 | 208,128 | | 4803 | 5 gru 2025 | 1539 | 1560 | 1512.5 | 1529.5 | -0.68% | -10.5 | 181,006 | | 4802 | 4 gru 2025 | 1533 | 1540 | 1510.5 | 1540 | +1.38% | +21.0 | 240,612 | | 4801 | 3 gru 2025 | 1540 | 1540 | 1502.5 | 1519 | +1.95% | +29.0 | 215,169 | | 4800 | 2 gru 2025 | 1445 | 1512 | 1430.5 | 1490 | +2.90% | +42.0 | 222,535 | | 4799 | 1 gru 2025 | 1440.5 | 1468.5 | 1410 | 1448 | -2.20% | -32.5 | 272,918 | | 4798 | 28 lis 2025 | 1521 | 1523 | 1474 | 1480.5 | -2.21% | -33.5 | 162,319 | | 4797 | 27 lis 2025 | 1515 | 1535 | 1490.5 | 1514 | +1.24% | +18.5 | 161,403 | | 4796 | 26 lis 2025 | 1510 | 1514.5 | 1472.5 | 1495.5 | +1.87% | +27.5 | 191,758 | | 4795 | 25 lis 2025 | 1452 | 1486 | 1436.5 | 1468 | +1.73% | +25.0 | 373,828 | | 4794 | 24 lis 2025 | 1450.5 | 1493 | 1431 | 1443 | -5.03% | -76.5 | 551,855 | | 4793 | 21 lis 2025 | 1590 | 1594 | 1512 | 1519.5 | -7.18% | -117.5 | 507,649 | | 4792 | 20 lis 2025 | 1630 | 1690 | 1617.5 | 1637 | +2.57% | +41.0 | 277,529 | | 4791 | 19 lis 2025 | 1730 | 1733 | 1581 | 1596 | -6.99% | -120.0 | 675,116 | | 4790 | 18 lis 2025 | 1705 | 1804.5 | 1703 | 1716 | -0.41% | -7.0 | 376,421 | | 4789 | 17 lis 2025 | 1722 | 1757 | 1712.5 | 1723 | -0.23% | -4.0 | 154,164 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych RHM.DE
W polu podawania nazwy tikera wpisz "d:rhm.de", a Stooq od razu przeniesie Cię na stronę z danymi historycznymi.
|
|
|
|
Pomoc - Dla Webmasterów - RSS - Reklama - Regulamin - Prywatność [ustawienia] - Zero reklam - Stooq - Aplikacja na Androida - Ziemia: CO2 CH4 Temp.Infront dostarcza notowania LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, obligacji i walut. Barchart dostarcza notowania surowców. CoinAPI dostarcza notowania kryptowalut. 1Forge dostarcza notowania walut. mojeFundusze.pl dostarcza notowania TFI i UFK. © 2000-2026 Stooq |
| |
|