Raiffeisen Bank International AG (RAW.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 11:17AM CEST
Time Period:
Jun 23, 2023 - Jun 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 21, 2024 | 16.93 | 16.93 | 16.50 | 16.53 | 16.53 | - |
| Jun 20, 2024 | 16.60 | 16.87 | 16.60 | 16.79 | 16.79 | 99 |
| Jun 19, 2024 | 16.20 | 16.81 | 16.20 | 16.81 | 16.81 | - |
| Jun 18, 2024 | 16.22 | 16.23 | 16.11 | 16.20 | 16.20 | - |
| Jun 17, 2024 | 15.86 | 16.08 | 15.86 | 15.97 | 15.97 | - |
| Jun 14, 2024 | 16.31 | 16.31 | 15.82 | 15.82 | 15.82 | 700 |
| Jun 13, 2024 | 16.55 | 16.55 | 16.42 | 16.42 | 16.42 | - |
| Jun 12, 2024 | 16.68 | 16.68 | 16.58 | 16.58 | 16.58 | - |
| Jun 11, 2024 | 16.81 | 16.81 | 16.72 | 16.76 | 16.76 | - |
| Jun 10, 2024 | 16.76 | 16.79 | 16.58 | 16.58 | 16.58 | 1,500 |
| Jun 07, 2024 | 17.06 | 17.06 | 17.05 | 17.05 | 17.05 | - |
| Jun 06, 2024 | 16.86 | 16.89 | 16.86 | 16.89 | 16.89 | - |
| Jun 05, 2024 | 16.89 | 16.94 | 16.89 | 16.93 | 16.93 | - |
| Jun 04, 2024 | 17.04 | 17.04 | 16.82 | 16.85 | 16.85 | - |
| Jun 03, 2024 | 16.82 | 17.29 | 16.82 | 16.96 | 16.96 | - |
| May 31, 2024 | 17.02 | 17.02 | 16.81 | 16.86 | 16.86 | - |
| May 30, 2024 | 16.95 | 17.04 | 16.95 | 16.98 | 16.98 | - |
| May 29, 2024 | 17.10 | 17.10 | 17.02 | 17.02 | 17.02 | - |
| May 28, 2024 | 17.14 | 17.32 | 17.14 | 17.30 | 17.30 | 30 |
| May 27, 2024 | 16.97 | 17.12 | 16.97 | 17.12 | 17.12 | 30 |
| May 24, 2024 | 16.47 | 16.99 | 16.47 | 16.99 | 16.99 | - |
| May 23, 2024 | 17.09 | 17.09 | 17.04 | 17.04 | 17.04 | - |
| May 22, 2024 | 17.51 | 17.51 | 17.01 | 17.02 | 17.02 | - |
| May 21, 2024 | 17.29 | 17.45 | 17.29 | 17.36 | 17.36 | - |
| May 20, 2024 | 17.32 | 17.47 | 17.32 | 17.34 | 17.34 | - |
| May 17, 2024 | 17.26 | 17.70 | 17.26 | 17.70 | 17.70 | - |
| May 16, 2024 | 17.26 | 17.27 | 17.20 | 17.26 | 17.26 | - |
| May 15, 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
| May 14, 2024 | 17.65 | 17.68 | 17.59 | 17.59 | 17.59 | - |
| May 13, 2024 | 17.61 | 17.61 | 17.51 | 17.51 | 17.51 | - |
| May 10, 2024 | 17.58 | 17.69 | 17.58 | 17.69 | 17.69 | - |
| May 09, 2024 | 17.10 | 17.52 | 17.10 | 17.51 | 17.51 | - |
| May 08, 2024 | 17.23 | 17.23 | 16.84 | 17.02 | 17.02 | 37 |
| May 07, 2024 | 16.95 | 17.32 | 16.95 | 17.29 | 17.29 | - |
| May 06, 2024 | 16.78 | 16.92 | 16.50 | 16.92 | 16.92 | - |
| May 03, 2024 | 17.17 | 17.17 | 16.72 | 16.72 | 16.72 | 250 |
| May 02, 2024 | 17.20 | 17.63 | 17.20 | 17.42 | 17.42 | - |
| Apr 30, 2024 | 18.00 | 18.08 | 17.85 | 18.07 | 18.07 | - |
| Apr 29, 2024 | 18.19 | 18.19 | 17.78 | 17.78 | 17.78 | - |
| Apr 26, 2024 | 18.18 | 18.24 | 18.14 | 18.24 | 18.24 | - |
| Apr 25, 2024 | 18.22 | 18.22 | 18.13 | 18.13 | 18.13 | - |
| Apr 24, 2024 | 18.24 | 18.30 | 18.16 | 18.30 | 18.30 | - |
| Apr 23, 2024 | 17.61 | 18.16 | 17.61 | 18.16 | 18.16 | 300 |
| Apr 22, 2024 | 17.30 | 17.42 | 17.20 | 17.39 | 17.39 | 250 |
| Apr 19, 2024 | 16.51 | 16.94 | 16.51 | 16.94 | 16.94 | - |
| Apr 18, 2024 | 17.32 | 17.33 | 17.18 | 17.18 | 17.18 | 235 |
| Apr 17, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| Apr 16, 2024 | 17.24 | 17.26 | 17.24 | 17.26 | 17.26 | - |
| Apr 15, 2024 | 17.91 | 17.95 | 17.91 | 17.95 | 17.95 | - |
| Apr 12, 2024 | 17.80 | 18.03 | 17.80 | 18.03 | 18.03 | - |
| Apr 11, 2024 | 18.01 | 18.05 | 18.01 | 18.05 | 18.05 | - |
| Apr 10, 2024 | 18.34 | 18.34 | 17.85 | 17.85 | 17.85 | - |
| Apr 09, 2024 | 17.64 | 18.23 | 17.64 | 18.23 | 18.23 | 150 |
| Apr 09, 2024 | 1.25 Dividend | |||||
| Apr 08, 2024 | 18.76 | 18.76 | 18.66 | 18.66 | 17.41 | 90 |
| Apr 05, 2024 | 18.75 | 18.77 | 18.75 | 18.77 | 17.51 | - |
| Apr 04, 2024 | 19.39 | 19.39 | 19.14 | 19.16 | 17.88 | - |
| Apr 03, 2024 | 18.88 | 19.15 | 18.88 | 19.15 | 17.87 | 80 |
| Apr 02, 2024 | 18.59 | 18.89 | 18.59 | 18.85 | 17.59 | - |
| Mar 28, 2024 | 18.27 | 18.52 | 18.27 | 18.34 | 17.11 | - |
| Mar 27, 2024 | 18.05 | 18.17 | 18.02 | 18.17 | 16.95 | - |
| Mar 26, 2024 | 18.12 | 18.12 | 17.90 | 18.05 | 16.84 | - |
| Mar 25, 2024 | 17.83 | 18.16 | 17.71 | 18.16 | 16.94 | 480 |
| Mar 22, 2024 | 17.40 | 17.64 | 17.40 | 17.64 | 16.46 | - |
| Mar 21, 2024 | 18.09 | 18.09 | 17.58 | 17.61 | 16.43 | 950 |
| Mar 20, 2024 | 19.31 | 19.42 | 17.59 | 17.59 | 16.41 | 200 |
| Mar 19, 2024 | 19.03 | 19.33 | 19.03 | 19.33 | 18.04 | - |
| Mar 18, 2024 | 19.01 | 19.01 | 18.81 | 18.86 | 17.60 | - |
| Mar 15, 2024 | 18.42 | 18.83 | 18.42 | 18.83 | 17.57 | 100 |
| Mar 14, 2024 | 18.64 | 18.64 | 18.57 | 18.57 | 17.33 | - |
| Mar 13, 2024 | 18.30 | 18.49 | 18.30 | 18.49 | 17.25 | 150 |
| Mar 12, 2024 | 18.61 | 18.61 | 18.55 | 18.55 | 17.31 | - |
| Mar 11, 2024 | 19.70 | 19.70 | 17.96 | 18.52 | 17.28 | 50 |
| Mar 08, 2024 | 19.72 | 19.98 | 19.72 | 19.98 | 18.64 | - |
| Mar 07, 2024 | 20.00 | 20.02 | 19.79 | 19.94 | 18.60 | - |
| Mar 06, 2024 | 19.96 | 20.24 | 19.96 | 20.24 | 18.88 | - |
| Mar 05, 2024 | 20.10 | 20.14 | 19.97 | 20.14 | 18.79 | - |
| Mar 04, 2024 | 19.81 | 19.93 | 19.81 | 19.92 | 18.59 | - |
| Mar 01, 2024 | 19.37 | 19.81 | 19.18 | 19.81 | 18.48 | - |
| Feb 29, 2024 | 19.08 | 19.13 | 19.04 | 19.13 | 17.85 | - |
| Feb 28, 2024 | 19.32 | 19.32 | 19.14 | 19.14 | 17.86 | - |
| Feb 27, 2024 | 18.73 | 19.27 | 18.73 | 19.23 | 17.94 | - |
| Feb 26, 2024 | 19.75 | 19.75 | 19.50 | 19.50 | 18.19 | - |
| Feb 23, 2024 | 20.54 | 20.54 | 20.26 | 20.26 | 18.90 | - |
| Feb 22, 2024 | 20.04 | 20.34 | 20.04 | 20.34 | 18.98 | - |
| Feb 21, 2024 | 19.60 | 19.93 | 19.60 | 19.93 | 18.59 | - |
| Feb 20, 2024 | 19.73 | 19.73 | 19.59 | 19.62 | 18.31 | - |
| Feb 19, 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 18.53 | - |
| Feb 16, 2024 | 19.56 | 19.89 | 19.56 | 19.89 | 18.56 | - |
| Feb 15, 2024 | 19.78 | 19.78 | 19.44 | 19.65 | 18.33 | 45 |
| Feb 14, 2024 | 19.46 | 19.57 | 19.46 | 19.55 | 18.24 | - |
| Feb 13, 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 18.30 | - |
| Feb 12, 2024 | 19.57 | 19.57 | 19.54 | 19.54 | 18.23 | - |
| Feb 09, 2024 | 19.29 | 19.46 | 19.29 | 19.42 | 18.12 | - |
| Feb 08, 2024 | 19.30 | 19.30 | 19.12 | 19.12 | 17.84 | 200 |
| Feb 07, 2024 | 19.39 | 19.39 | 19.29 | 19.29 | 18.00 | 5 |
| Feb 06, 2024 | 19.13 | 19.44 | 19.13 | 19.39 | 18.09 | - |
| Feb 05, 2024 | 19.06 | 19.09 | 19.06 | 19.09 | 17.81 | - |
| Feb 02, 2024 | 19.11 | 19.11 | 18.88 | 19.09 | 17.81 | 400 |
| Feb 01, 2024 | 19.17 | 19.41 | 19.17 | 19.41 | 18.11 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.