Canada markets closed

Raiffeisen Bank International AG (RAW.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
15.82-0.60 (-3.65%)
At close: 02:23PM CEST
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 202416.3116.3115.8215.8215.82700
Jun 13, 202416.5516.5516.4216.4216.42-
Jun 12, 202416.6816.6816.5816.5816.58-
Jun 11, 202416.8116.8116.7216.7616.76-
Jun 10, 202416.7616.7916.5816.5816.581,500
Jun 07, 202417.0617.0617.0517.0517.05-
Jun 06, 202416.8616.8916.8616.8916.89-
Jun 05, 202416.8916.9416.8916.9316.93-
Jun 04, 202417.0417.0416.8216.8516.85-
Jun 03, 202416.8217.2916.8216.9616.96-
May 31, 202417.0217.0216.8116.8616.86-
May 30, 202416.9517.0416.9516.9816.98-
May 29, 202417.1017.1017.0217.0217.02-
May 28, 202417.1417.3217.1417.3017.3030
May 27, 202416.9717.1216.9717.1217.1230
May 24, 202416.4716.9916.4716.9916.99-
May 23, 202417.0917.0917.0417.0417.04-
May 22, 202417.5117.5117.0117.0217.02-
May 21, 202417.2917.4517.2917.3617.36-
May 20, 202417.3217.4717.3217.3417.34-
May 17, 202417.2617.7017.2617.7017.70-
May 16, 202417.2617.2717.2017.2617.26-
May 15, 202417.7417.7417.7417.7417.74-
May 14, 202417.6517.6817.5917.5917.59-
May 13, 202417.6117.6117.5117.5117.51-
May 10, 202417.5817.6917.5817.6917.69-
May 09, 202417.1017.5217.1017.5117.51-
May 08, 202417.2317.2316.8417.0217.0237
May 07, 202416.9517.3216.9517.2917.29-
May 06, 202416.7816.9216.5016.9216.92-
May 03, 202417.1717.1716.7216.7216.72250
May 02, 202417.2017.6317.2017.4217.42-
Apr 30, 202418.0018.0817.8518.0718.07-
Apr 29, 202418.1918.1917.7817.7817.78-
Apr 26, 202418.1818.2418.1418.2418.24-
Apr 25, 202418.2218.2218.1318.1318.13-
Apr 24, 202418.2418.3018.1618.3018.30-
Apr 23, 202417.6118.1617.6118.1618.16300
Apr 22, 202417.3017.4217.2017.3917.39250
Apr 19, 202416.5116.9416.5116.9416.94-
Apr 18, 202417.3217.3317.1817.1817.18235
Apr 17, 202417.1017.1017.1017.1017.10-
Apr 16, 202417.2417.2617.2417.2617.26-
Apr 15, 202417.9117.9517.9117.9517.95-
Apr 12, 202417.8018.0317.8018.0318.03-
Apr 11, 202418.0118.0518.0118.0518.05-
Apr 10, 202418.3418.3417.8517.8517.85-
Apr 09, 202417.6418.2317.6418.2318.23150
Apr 09, 20241.25 Dividend
Apr 08, 202418.7618.7618.6618.6617.4190
Apr 05, 202418.7518.7718.7518.7717.51-
Apr 04, 202419.3919.3919.1419.1617.88-
Apr 03, 202418.8819.1518.8819.1517.8780
Apr 02, 202418.5918.8918.5918.8517.59-
Mar 28, 202418.2718.5218.2718.3417.11-
Mar 27, 202418.0518.1718.0218.1716.95-
Mar 26, 202418.1218.1217.9018.0516.84-
Mar 25, 202417.8318.1617.7118.1616.94480
Mar 22, 202417.4017.6417.4017.6416.46-
Mar 21, 202418.0918.0917.5817.6116.43950
Mar 20, 202419.3119.4217.5917.5916.41200
Mar 19, 202419.0319.3319.0319.3318.04-
Mar 18, 202419.0119.0118.8118.8617.60-
Mar 15, 202418.4218.8318.4218.8317.57100
Mar 14, 202418.6418.6418.5718.5717.33-
Mar 13, 202418.3018.4918.3018.4917.25150
Mar 12, 202418.6118.6118.5518.5517.31-
Mar 11, 202419.7019.7017.9618.5217.2850
Mar 08, 202419.7219.9819.7219.9818.64-
Mar 07, 202420.0020.0219.7919.9418.60-
Mar 06, 202419.9620.2419.9620.2418.88-
Mar 05, 202420.1020.1419.9720.1418.79-
Mar 04, 202419.8119.9319.8119.9218.59-
Mar 01, 202419.3719.8119.1819.8118.48-
Feb 29, 202419.0819.1319.0419.1317.85-
Feb 28, 202419.3219.3219.1419.1417.86-
Feb 27, 202418.7319.2718.7319.2317.94-
Feb 26, 202419.7519.7519.5019.5018.19-
Feb 23, 202420.5420.5420.2620.2618.90-
Feb 22, 202420.0420.3420.0420.3418.98-
Feb 21, 202419.6019.9319.6019.9318.59-
Feb 20, 202419.7319.7319.5919.6218.31-
Feb 19, 202419.8619.8619.8619.8618.53-
Feb 16, 202419.5619.8919.5619.8918.56-
Feb 15, 202419.7819.7819.4419.6518.3345
Feb 14, 202419.4619.5719.4619.5518.24-
Feb 13, 202419.6119.6119.6119.6118.30-
Feb 12, 202419.5719.5719.5419.5418.23-
Feb 09, 202419.2919.4619.2919.4218.12-
Feb 08, 202419.3019.3019.1219.1217.84200
Feb 07, 202419.3919.3919.2919.2918.005
Feb 06, 202419.1319.4419.1319.3918.09-
Feb 05, 202419.0619.0919.0619.0917.81-
Feb 02, 202419.1119.1118.8819.0917.81400
Feb 01, 202419.1719.4119.1719.4118.11-
Jan 31, 202419.7019.7018.9718.9717.70-
Jan 30, 202419.8419.9619.8419.9618.62-
Jan 29, 202419.8919.8919.6919.6918.37-
Jan 26, 202419.5119.8519.5119.8518.52-
Jan 25, 202419.4519.6819.4519.6118.30-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...