RHEINMETALL AG - Price History
Monthly price history for RHM.DE (RHEINMETALL AG)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €512.40 | €512.40 |
| April 2024 | €517.20 | €517.20 |
| March 2024 | €521 | €521 |
| February 2024 | €424 | €424 |
| January 2024 | €324.80 | €324.80 |
| December 2023 | €287 | €287 |
| November 2023 | €276 | €276 |
| October 2023 | €270.40 | €270.40 |
| September 2023 | €243.90 | €243.90 |
| August 2023 | €251.30 | €251.30 |
| July 2023 | €257.40 | €257.40 |
| June 2023 | €250.80 | €250.80 |
| May 2023 | €236.40 | €236.40 |
| April 2023 | €261.17 | €265.50 |
| March 2023 | €269.14 | €273.60 |
| February 2023 | €236.67 | €240.60 |
| January 2023 | €210.51 | €214 |
| December 2022 | €183.01 | €186.05 |
| November 2022 | €191.23 | €194.40 |
| October 2022 | €161.82 | €164.50 |
| September 2022 | €155.62 | €158.20 |
| August 2022 | €155.82 | €158.40 |
| July 2022 | €175.93 | €178.85 |
| June 2022 | €216.70 | €220.30 |
| May 2022 | €185.23 | €188.30 |
| April 2022 | €207.46 | €214.80 |
| March 2022 | €185.54 | €192.10 |
| February 2022 | €129.04 | €133.60 |
| January 2022 | €88.95 | €92.10 |
| December 2021 | €80.22 | €83.06 |
| November 2021 | €75.93 | €78.62 |
| October 2021 | €80.98 | €83.84 |
| September 2021 | €81.88 | €84.78 |
| August 2021 | €80.01 | €82.84 |
| July 2021 | €78.19 | €80.96 |
| June 2021 | €80.45 | €83.30 |
| May 2021 | €82 | €84.90 |
| April 2021 | €81.78 | €86.70 |
| March 2021 | €81.50 | €86.40 |
| February 2021 | €77.93 | €82.62 |
| January 2021 | €82.38 | €87.34 |
| December 2020 | €81.67 | €86.58 |
| November 2020 | €70.33 | €74.56 |
| October 2020 | €59.14 | €62.70 |
| September 2020 | €72.40 | €76.76 |
| August 2020 | €73.14 | €77.54 |
| July 2020 | €75.69 | €80.24 |
| June 2020 | €72.82 | €77.20 |
| May 2020 | €68.82 | €72.96 |
| April 2020 | €56.02 | €61.82 |
| March 2020 | €58.05 | €64.06 |
| February 2020 | €74.60 | €82.32 |
| January 2020 | €87.65 | €96.72 |
| December 2019 | €92.80 | €102.40 |
| November 2019 | €87.58 | €96.64 |
| October 2019 | €97.74 | €107.85 |
| September 2019 | €105.17 | €116.05 |
| August 2019 | €97.24 | €107.30 |
| July 2019 | €93.70 | €103.40 |
| June 2019 | €97.56 | €107.65 |
| May 2019 | €86.36 | €95.30 |
| April 2019 | €90.76 | €102.30 |
| March 2019 | €82.41 | €92.88 |
| February 2019 | €83.44 | €94.04 |
| January 2019 | €80.37 | €90.58 |
| December 2018 | €68.46 | €77.16 |
| November 2018 | €72.58 | €81.80 |
| October 2018 | €67.91 | €76.54 |
| September 2018 | €79.90 | €90.06 |
| August 2018 | €83.33 | €93.92 |
| July 2018 | €91.65 | €103.30 |
| June 2018 | €83.90 | €94.56 |
| May 2018 | €96.80 | €109.10 |
| April 2018 | €95 | €108.65 |
| March 2018 | €100.86 | €115.35 |
| February 2018 | €95.30 | €109 |
| January 2018 | €99.59 | €113.90 |
| December 2017 | €92.55 | €105.85 |
| November 2017 | €93.47 | €106.90 |
| October 2017 | €88.53 | €101.25 |
| September 2017 | €83.38 | €95.36 |
| August 2017 | €75.07 | €85.86 |
| July 2017 | €73.80 | €84.40 |
| June 2017 | €72.68 | €83.12 |
| May 2017 | €74.70 | €85.43 |
| April 2017 | €72.42 | €84.25 |
| March 2017 | €67.59 | €78.63 |
| February 2017 | €62 | €72.12 |
| January 2017 | €60.90 | €70.84 |
| December 2016 | €54.93 | €63.90 |
| November 2016 | €57.85 | €67.30 |
| October 2016 | €54.25 | €63.11 |
| September 2016 | €53.26 | €61.96 |
| August 2016 | €55.65 | €64.74 |
| July 2016 | €53.83 | €62.62 |
| June 2016 | €45.73 | €53.20 |
| May 2016 | €53.05 | €61.71 |
| April 2016 | €57.76 | €68.32 |
| March 2016 | €59.36 | €70.22 |
| February 2016 | €55.61 | €65.78 |
| January 2016 | €55.46 | €65.60 |
| December 2015 | €51.97 | €61.48 |
| November 2015 | €50.78 | €60.07 |
| October 2015 | €48.40 | €57.26 |
| September 2015 | €46.31 | €54.78 |
| August 2015 | €46.51 | €55.02 |
| July 2015 | €41.91 | €49.58 |
| June 2015 | €38.45 | €45.48 |
| May 2015 | €40.46 | €47.86 |
| April 2015 | €38.66 | €46.02 |
| March 2015 | €37.81 | €45 |
| February 2015 | €38.05 | €45.29 |
| January 2015 | €32.36 | €38.51 |
| December 2014 | €30.47 | €36.27 |
| November 2014 | €28.65 | €34.10 |
| October 2014 | €28.78 | €34.25 |
| September 2014 | €32.01 | €38.10 |
| August 2014 | €34.58 | €41.16 |
| July 2014 | €38.22 | €45.50 |
| June 2014 | €43.44 | €51.70 |
| May 2014 | €42.24 | €50.27 |
| April 2014 | €39.84 | €47.82 |
| March 2014 | €42.52 | €51.05 |
| February 2014 | €45.63 | €54.78 |
| January 2014 | €39.63 | €47.58 |
| December 2013 | €37.36 | €44.84 |
| November 2013 | €37.78 | €45.36 |
| October 2013 | €38.06 | €45.68 |
| September 2013 | €35.38 | €42.47 |
| August 2013 | €30.91 | €37.10 |
| July 2013 | €29.16 | €35 |
| June 2013 | €29.83 | €35.80 |
| May 2013 | €32.32 | €38.80 |
| April 2013 | €28.58 | €35.96 |
| March 2013 | €28.68 | €36.08 |
| February 2013 | €33.49 | €42.15 |
| January 2013 | €31.16 | €39.21 |
| December 2012 | €28.92 | €36.40 |
| November 2012 | €28.28 | €35.60 |
| October 2012 | €29.26 | €36.82 |
| September 2012 | €28.84 | €36.30 |
| August 2012 | €31.26 | €39.34 |
| July 2012 | €32.36 | €40.72 |
| June 2012 | €30.75 | €38.70 |
| May 2012 | €26.52 | €33.37 |
| April 2012 | €32.02 | €42.42 |
| March 2012 | €33.51 | €44.40 |
| February 2012 | €34.36 | €45.52 |
| January 2012 | €30.94 | €41 |
| December 2011 | €25.84 | €34.24 |
| November 2011 | €27.11 | €35.92 |
| October 2011 | €29.07 | €38.51 |
| September 2011 | €26.73 | €35.41 |
| August 2011 | €34.97 | €46.32 |
| July 2011 | €44.09 | €58.41 |
| June 2011 | €46.08 | €61.05 |
| May 2011 | €45.12 | €59.78 |
| April 2011 | €44.60 | €60.56 |
| March 2011 | €43.06 | €58.47 |
| February 2011 | €43.27 | €58.75 |
| January 2011 | €46.06 | €62.54 |
| December 2010 | €44.32 | €60.17 |
| November 2010 | €36.62 | €49.72 |
| October 2010 | €38.12 | €51.76 |
| September 2010 | €35.72 | €48.50 |
| August 2010 | €32.17 | €43.68 |
| July 2010 | €33.83 | €45.93 |
| June 2010 | €34.67 | €47.08 |
| May 2010 | €33.95 | €46.09 |
| April 2010 | €38.53 | €52.62 |
| March 2010 | €38.83 | €53.03 |
| February 2010 | €33.67 | €45.99 |
| January 2010 | €33.83 | €46.20 |
| December 2009 | €32.76 | €44.74 |
| November 2009 | €29.14 | €39.80 |
| October 2009 | €27.05 | €36.94 |
| September 2009 | €29.62 | €40.46 |
| August 2009 | €24.92 | €34.04 |
| July 2009 | €25.01 | €34.16 |
| June 2009 | €22.59 | €30.85 |
| May 2009 | €21.39 | €29.22 |
| April 2009 | €22.41 | €32.04 |
| March 2009 | €17.91 | €25.61 |
| February 2009 | €18.20 | €26.02 |
| January 2009 | €17.40 | €24.88 |
| December 2008 | €16.01 | €22.90 |
| November 2008 | €12.82 | €18.34 |
| October 2008 | €16.84 | €24.08 |
| September 2008 | €26.53 | €37.94 |
| August 2008 | €30.46 | €43.56 |
| July 2008 | €27.61 | €39.48 |
| June 2008 | €32.10 | €45.91 |
| May 2008 | €35.68 | €51.02 |
| April 2008 | €33.19 | €48.69 |
| March 2008 | €30.47 | €44.70 |
| February 2008 | €31.50 | €46.21 |
| January 2008 | €32.35 | €47.46 |
| December 2007 | €37.07 | €54.38 |
| November 2007 | €38.48 | €56.45 |
| October 2007 | €41.93 | €61.52 |
| September 2007 | €37.97 | €55.71 |
| August 2007 | €41.53 | €60.93 |
| July 2007 | €44.79 | €65.71 |
| June 2007 | €47.02 | €68.98 |
| May 2007 | €48.12 | €70.60 |
| April 2007 | €49.11 | €73.07 |
| March 2007 | €46.65 | €69.40 |
| February 2007 | €40.90 | €60.85 |
| January 2007 | €40.66 | €60.49 |
| December 2006 | €38.63 | €57.48 |
| November 2006 | €35.42 | €52.70 |
| October 2006 | €37.81 | €56.25 |
| September 2006 | €38.58 | €57.40 |
| August 2006 | €35.22 | €52.40 |
| July 2006 | €34.02 | €50.62 |
| June 2006 | €36.64 | €54.51 |
| May 2006 | €39.05 | €58.10 |
| April 2006 | €42.40 | €63.96 |
| March 2006 | €42.43 | €64 |
| February 2006 | €43.23 | €65.20 |
| January 2006 | €39.76 | €59.97 |
| December 2005 | €35.31 | €53.26 |
| November 2005 | €33.08 | €49.90 |
| October 2005 | €34.03 | €51.33 |
| September 2005 | €36.46 | €55 |
| August 2005 | €32.10 | €48.41 |
| July 2005 | €30.54 | €46.06 |
| June 2005 | €27.59 | €41.62 |
| May 2005 | €27.20 | €41.02 |
| April 2005 | €25.38 | €38.99 |
| March 2005 | €26.68 | €41 |
| February 2005 | €28.24 | €43.40 |
| January 2005 | €26.06 | €40.05 |
| December 2004 | €25.54 | €39.25 |
| November 2004 | €25.15 | €38.64 |
| October 2004 | €22.78 | €35 |
| September 2004 | €22.78 | €35 |
| August 2004 | €21.61 | €33.20 |
| July 2004 | €21.04 | €32.33 |
| June 2004 | €22.11 | €33.97 |
| May 2004 | €20.35 | €31.27 |
| April 2004 | €21.62 | €33.88 |
| March 2004 | €19.33 | €30.30 |
| February 2004 | €17.87 | €28 |
| January 2004 | €16.98 | €26.61 |
| December 2003 | €14.68 | €23.01 |
| November 2003 | €17.36 | €27.21 |
| October 2003 | €16.90 | €26.48 |
| September 2003 | €14.84 | €23.25 |
| August 2003 | €13.75 | €21.55 |
| July 2003 | €15.92 | €24.95 |
| June 2003 | €12.28 | €19.25 |
| May 2003 | €12.32 | €19.30 |
| April 2003 | €11.66 | €18.46 |
| March 2003 | €8.63 | €13.67 |
| February 2003 | €8.38 | €13.27 |
| January 2003 | €8.91 | €14.10 |
| December 2002 | €9.28 | €14.70 |
| November 2002 | €9.91 | €15.69 |
| October 2002 | €10.37 | €16.42 |
| September 2002 | €10.74 | €17 |
| August 2002 | €12.63 | €20 |
| July 2002 | €10.42 | €16.50 |
| June 2002 | €11.38 | €18.02 |
| May 2002 | €12.11 | €19.60 |
| April 2002 | €11.61 | €18.80 |
| March 2002 | €11.43 | €18.50 |
| February 2002 | €12.79 | €20.70 |
| January 2002 | €12.66 | €20.50 |
| December 2001 | €12.76 | €20.66 |
| November 2001 | €10.74 | €17.39 |
| October 2001 | €12.53 | €20.29 |
| September 2001 | €11.12 | €18 |
| August 2001 | €11.06 | €17.90 |
| July 2001 | €11.06 | €17.90 |
| June 2001 | €11.20 | €18.14 |
| May 2001 | €10.38 | €17 |
| April 2001 | €10.08 | €16.50 |
| March 2001 | €9.66 | €15.82 |
| February 2001 | €9.56 | €15.65 |
| January 2001 | €7.15 | €11.70 |
| December 2000 | €5.65 | €9.25 |
| November 2000 | €4.70 | €7.70 |
| October 2000 | €6.93 | €11.35 |
| September 2000 | €6.93 | €11.35 |
| August 2000 | €8.01 | €13.11 |
| July 2000 | €8.17 | €13.37 |
| June 2000 | €7.89 | €12.91 |
| May 2000 | €9.76 | €16.50 |
| April 2000 | €8.46 | €14.30 |
| March 2000 | €9.64 | €16.30 |
| February 2000 | €6.03 | €10.20 |
| January 2000 | €6.76 | €11.44 |
| December 1999 | €8.90 | €15.05 |
| November 1999 | €8.87 | €15 |
| October 1999 | €9.42 | €15.94 |
| September 1999 | €10.05 | €17 |
| August 1999 | €11.82 | €20 |
| July 1999 | €11.65 | €19.70 |
| June 1999 | €12.42 | €21 |
| May 1999 | €11.51 | €19.95 |
| April 1999 | €13.56 | €23.50 |
| March 1999 | €12.99 | €22.50 |
| February 1999 | €13.56 | €23.50 |
| January 1999 | €12.12 | €21 |
| December 1998 | €12.72 | €22.04 |
| November 1998 | €11.36 | €19.68 |
| October 1998 | €12.04 | €20.86 |
| September 1998 | €12.98 | €22.50 |
| August 1998 | €14.02 | €24.29 |
| July 1998 | €16.23 | €28.12 |
| June 1998 | €17.47 | €30.68 |
| May 1998 | €16.89 | €29.66 |
| April 1998 | €13.68 | €24.03 |
| March 1998 | €12.52 | €21.99 |
| February 1998 | €10.34 | €18.15 |
| January 1998 | €9.90 | €17.38 |
| December 1997 | €10.20 | €17.92 |
| November 1997 | €10.48 | €18.41 |
| October 1997 | €10.60 | €18.61 |
| September 1997 | €11.12 | €19.53 |
| August 1997 | €9.32 | €163.61 |
| July 1997 | €11.59 | €203.49 |
| June 1997 | €11.39 | €203.49 |
| May 1997 | €11.13 | €198.89 |
| April 1997 | €10.19 | €182.02 |
| March 1997 | €9.01 | €161.06 |
| February 1997 | €7.97 | €142.40 |
| January 1997 | €7.50 | €133.96 |
| December 1996 | €7.10 | €126.80 |
| November 1996 | €5.55 | €99.19 |
| October 1996 | €5.55 | €99.19 |
| September 1996 | €6.01 | €107.37 |
| August 1996 | €5.64 | €100.72 |
| July 1996 | €5.92 | €105.84 |
| June 1996 | €6.11 | €113 |
| May 1996 | €6.28 | €116.06 |
| April 1996 | €6.05 | €114.02 |
| March 1996 | €6.16 | €116.06 |
| February 1996 | €5.86 | €110.44 |
| January 1996 | €6.16 | €116.06 |
| December 1995 | €5.56 | €104.82 |
| November 1995 | €5.15 | €97.14 |
| October 1995 | €5.48 | €103.28 |
| September 1995 | €6.37 | €120.15 |
| August 1995 | €6.77 | €127.57 |
| July 1995 | €6.51 | €122.71 |
| June 1995 | €6.43 | €124.76 |
| May 1995 | €6.89 | €133.70 |
| April 1995 | €6.40 | €124.24 |
| March 1995 | €6.14 | €119.13 |
| February 1995 | €7.24 | €140.60 |
| January 1995 | €7.01 | €136 |
| December 1994 | €7.32 | €142.14 |
| November 1994 | €7.35 | €142.65 |
| October 1994 | €7.27 | €141.12 |
| September 1994 | €7.52 | €145.97 |
| August 1994 | €8.56 | €166.17 |
| July 1994 | €8.38 | €162.59 |
| June 1994 | €7.62 | €151.34 |
| May 1994 | €7.85 | €155.94 |
| April 1994 | €9.29 | €184.58 |
| March 1994 | €8.11 | €161.06 |
| February 1994 | €8.24 | €163.61 |
RHM.DE
Price: €512.40
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 0.84%
Payout Ratio: 37.62%
Payout Ratio Range:
Dividend Per Share: 4.30 EUR
Earnings Per Share: 11.46 EUR
P/E Ratio: 29.06
Exchange: GER
Sector: Industrials
Industry: Aerospace & Defense
Volume: 124866
Market Capitalization: 23.6 billion
Average Dividend Frequency: 1
Years Paying Dividends: 24
DGR3: 12.32%
DGR5: 30.00%
DGR10: 30.00%
DGR20: 30.00%