Canada markets closed

Raiffeisen Bank International AG (RAW.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
16.81-0.33 (-1.93%)
At close: 05:35PM CEST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202416.7516.9416.7016.8116.814,149
May 02, 202417.2717.6817.0117.1417.145,262
Apr 30, 202418.1118.1117.1417.3617.3610,025
Apr 29, 202417.8218.1317.7717.9917.996,722
Apr 26, 202418.2318.3218.1518.1518.151,836
Apr 25, 202418.1418.2818.0218.2118.215,631
Apr 24, 202418.1518.4018.0018.2418.241,946
Apr 23, 202417.8318.2417.8318.2218.228,780
Apr 22, 202417.3117.7417.2217.7417.749,867
Apr 19, 202416.8517.2016.7417.2017.202,723
Apr 18, 202417.3517.4616.7017.2717.2718,399
Apr 17, 202417.1517.2517.0917.1917.19174
Apr 16, 202417.3817.3816.9317.2217.226,128
Apr 15, 202417.9818.0017.5017.5917.5915,604
Apr 12, 202417.9118.1117.9117.9417.946,485
Apr 11, 202418.0818.2117.7817.8817.885,345
Apr 10, 202418.2018.2817.8118.0518.0514,033
Apr 09, 202417.7018.2917.6918.1118.1120,162
Apr 09, 20241.25 Dividend
Apr 08, 202418.8818.9718.6118.6117.3618,849
Apr 05, 202418.8318.9518.6418.7717.512,459
Apr 04, 202419.3319.3318.9518.9517.681,777
Apr 03, 202419.0519.3018.9219.3018.00779
Apr 02, 202418.6318.9918.6318.8617.5912,270
Mar 28, 202418.5218.6018.3718.4017.163,267
Mar 27, 202418.0018.3018.0018.2717.041,620
Mar 26, 202417.8918.0517.8917.9816.77695
Mar 25, 202417.9918.2517.7018.0616.859,658
Mar 22, 202417.6617.9417.5117.7116.526,332
Mar 21, 202417.9717.9917.5717.6016.427,921
Mar 20, 202419.4619.5016.5017.9716.7655,364
Mar 19, 202419.0819.6019.0819.6018.286,325
Mar 18, 202418.9719.1318.9519.0617.781,744
Mar 15, 202418.7918.9518.6818.9517.681,195
Mar 14, 202418.6218.7218.5218.5917.34819
Mar 13, 202418.3918.7818.3618.7817.524,206
Mar 12, 202418.5518.7318.1918.3217.096,722
Mar 11, 202419.2919.2917.8718.4417.2024,612
Mar 08, 202419.8119.9819.7219.9518.616,381
Mar 07, 202420.0820.0819.8119.8318.501,462
Mar 06, 202420.2020.2620.0820.0818.73969
Mar 05, 202420.0220.2019.8620.2018.8413,731
Mar 04, 202420.0220.2019.9220.2018.842,319
Mar 01, 202419.4820.0019.4820.0018.669,699
Feb 29, 202418.8618.8618.8618.8617.59-
Feb 28, 202419.3019.3018.8618.8617.591,299
Feb 27, 202418.8419.3718.7819.3718.0714,803
Feb 26, 202419.6719.6718.8818.8917.629,725
Feb 23, 202420.2620.2619.5319.5318.222,978
Feb 22, 202420.1820.4020.1820.2618.903,323
Feb 21, 202419.8520.0619.8220.0618.712,869
Feb 20, 202419.6419.7719.5019.5618.2524,144
Feb 19, 202419.9020.0019.7619.8818.54833
Feb 16, 202419.7020.0019.7020.0018.663,837
Feb 15, 202419.5119.5819.3219.5818.264,763
Feb 14, 202419.6419.8719.6419.8018.473,743
Feb 13, 202419.7419.8219.6419.6418.322,843
Feb 12, 202419.6019.7919.5219.7918.46468
Feb 09, 202419.3319.7319.3119.7318.407,262
Feb 08, 202419.0719.4519.0619.1517.8612,653
Feb 07, 202419.4119.5019.1019.1017.823,626
Feb 06, 202419.0419.5019.0419.5018.192,415
Feb 05, 202419.2819.2818.9318.9317.661,532
Feb 02, 202418.8919.2118.8818.9117.641,302
Feb 01, 202419.3319.5018.9818.9817.711,594
Jan 31, 202419.1119.4918.5619.3018.0012,148
Jan 30, 202420.0220.1019.9420.0418.692,812
Jan 29, 202419.7919.9919.7419.9318.591,265
Jan 26, 202419.5520.0819.5520.0818.735,259
Jan 25, 202419.7019.7019.5119.5718.265,894
Jan 24, 202419.7519.8119.4919.6218.307,952
Jan 23, 202419.5419.6619.4519.6218.301,487
Jan 22, 202419.7119.8819.4919.5118.208,668
Jan 19, 202419.7419.8019.3419.3418.041,039
Jan 18, 202419.2319.6419.2219.6418.323,494
Jan 17, 202419.4819.5319.1019.2817.9817,093
Jan 16, 202419.7919.9119.4519.9118.572,112
Jan 15, 202419.7620.0619.5620.0618.7122,569
Jan 12, 202419.0119.8619.0119.3018.0021,999
Jan 11, 202419.0919.1018.9018.9217.654,624
Jan 10, 202418.5018.8218.4918.7817.522,386
Jan 09, 202418.5418.7118.4718.7017.442,290
Jan 08, 202418.5418.7618.3818.7617.503,737
Jan 05, 202418.3918.5418.2018.5117.2712,223
Jan 04, 202418.3418.5418.2018.5417.294,095
Jan 03, 202418.4118.4118.1918.3917.152,495
Jan 02, 202418.5718.6718.4518.6417.3916,658
Dec 29, 202318.4918.6918.4918.6917.4313,097
Dec 28, 202318.5118.5518.4318.5317.293,187
Dec 27, 202318.7418.7418.5218.5717.328,130
Dec 22, 202318.5118.7218.5118.6817.4328,806
Dec 21, 202318.4418.5917.8318.5917.3420,135
Dec 20, 202318.3118.6717.8018.6717.4297,810
Dec 19, 202316.4316.8116.4316.6815.5618,531
Dec 18, 202316.5116.6816.4716.4715.3619,180
Dec 15, 202316.4516.6616.3116.3115.2110,363
Dec 14, 202316.3916.5216.2016.4115.3135,021
Dec 13, 202315.9116.2015.8916.1815.0928,955
Dec 12, 202315.8015.9115.7815.8714.805,939
Dec 11, 202315.7015.7915.6315.7014.658,748
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...