Canada markets closed

Raiffeisen Bank International AG (RAW0.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
3.6000-0.2800 (-7.22%)
At close: 03:39PM CEST
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20243.72003.80003.60003.60003.6000-
Jun 13, 20243.82003.94003.82003.88003.8800-
Jun 12, 20243.80003.96003.80003.88003.8800-
Jun 11, 20243.86003.98003.86003.98003.9800-
Jun 10, 20243.88003.98003.88003.92003.9200-
Jun 07, 20243.94004.06003.94004.04004.0400-
Jun 06, 20243.86004.06003.86003.92003.9200-
Jun 05, 20243.90004.02003.90004.00004.0000-
Jun 04, 20243.92004.04003.92004.00004.0000-
Jun 03, 20243.90004.12003.90003.90003.9000-
May 31, 20243.92004.04003.84003.84003.8400-
May 30, 20243.92004.06003.92004.04004.0400-
May 29, 20243.94004.06003.94004.04004.0400-
May 28, 20243.96004.12003.82003.82003.8200-
May 27, 20243.94004.08003.94004.04004.0400-
May 24, 20243.88004.04003.88004.04004.0400-
May 23, 20243.94004.10003.82003.84003.8400-
May 22, 20244.02004.12003.84003.84003.8400-
May 21, 20244.00004.16004.00004.14004.1400-
May 20, 20244.00004.16003.76003.76003.7600-
May 17, 20243.98004.22003.84003.84003.8400-
May 16, 20243.98004.10003.98004.10004.1000-
May 15, 20244.10004.12003.82003.90003.9000-
May 14, 20244.08004.24003.84003.84003.8400-
May 13, 20244.10004.20003.84003.90003.9000-
May 10, 20244.06004.22004.06004.22004.2200-
May 09, 20243.96004.18003.96004.18004.1800-
May 08, 20243.98004.08003.90003.90003.9000-
May 07, 20243.90004.12003.88003.88003.8800-
May 06, 20243.82004.02003.82003.86003.8600-
May 03, 20243.96004.02003.88003.88003.8800-
May 02, 20244.02004.20003.88003.88003.8800-
Apr 30, 20244.18004.30003.94003.94003.9400-
Apr 29, 20244.22004.30004.00004.00004.0000-
Apr 26, 20244.18004.36003.98003.98003.9800-
Apr 25, 20244.20004.36003.92003.96003.9600-
Apr 24, 20244.22004.38003.98003.98003.9800-
Apr 23, 20244.08004.32003.96003.96003.9600-
Apr 22, 20244.00004.14004.00004.14004.1400-
Apr 19, 20243.82004.04003.82004.04004.0400-
Apr 18, 20243.98003.98003.98003.98003.9800-
Apr 17, 20243.94003.94003.94003.94003.9400-
Apr 16, 20244.10004.12004.10004.12004.1200-
Apr 15, 20244.12004.28004.12004.28004.2800-
Apr 12, 20244.14004.30004.14004.30004.3000-
Apr 11, 20244.16004.30004.16004.26004.2600-
Apr 10, 20244.24004.32004.24004.26004.2600-
Apr 09, 20243.84004.36003.84004.36004.3600-
Apr 09, 20240.335246 Dividend
Apr 08, 20244.36004.48004.36004.48004.1448-
Apr 05, 20244.34004.50004.34004.44004.1077-
Apr 04, 20244.48004.60004.42004.42004.0892-
Apr 03, 20244.36004.58004.36004.42004.0892-
Apr 02, 20244.34004.52004.34004.48004.1448-
Mar 28, 20244.28004.42004.28004.42004.0892-
Mar 27, 20244.20004.32003.96003.96003.6637-
Mar 26, 20244.18004.32004.18004.32003.9967-
Mar 25, 20244.12004.30003.92003.94003.6452-
Mar 22, 20244.08004.28003.92003.92003.6267-
Mar 21, 20244.18004.28003.88004.24003.9227-
Mar 20, 20244.54004.64004.54004.64004.2928-
Mar 19, 20244.46004.62004.44004.44004.1077-
Mar 18, 20244.40004.54004.34004.34004.0152-
Mar 15, 20244.30004.50004.30004.46004.1263-
Mar 14, 20244.32004.46004.32004.46004.1263-
Mar 13, 20244.20004.42004.02004.02003.7192-
Mar 12, 20244.30004.44004.28004.28003.9597-
Mar 11, 20244.58004.58004.58004.58004.2373-
Mar 08, 20244.60004.60004.60004.60004.2558-
Mar 07, 20244.68004.80004.68004.80004.4408-
Mar 06, 20244.68004.84004.46004.46004.1263-
Mar 05, 20244.68004.84004.68004.84004.4778-
Mar 04, 20244.64004.80004.64004.78004.4223-
Mar 01, 20244.50004.76004.50004.76004.4038-
Feb 29, 20244.42004.60004.42004.60004.2558-
Feb 28, 20244.48004.58004.48004.54004.2003-
Feb 27, 20244.36004.60004.36004.58004.2373-
Feb 26, 20244.58004.70004.58004.58004.2373-
Feb 23, 20244.80004.80004.80004.80004.4408-
Feb 22, 20244.66004.88004.66004.88004.5148-
Feb 21, 20244.58004.76004.58004.76004.4038-
Feb 20, 20244.62004.72004.62004.68004.3298-
Feb 19, 20244.64004.76004.64004.64004.2928-
Feb 16, 20244.56004.76004.56004.76004.4038-
Feb 15, 20244.60004.72004.60004.70004.3483-
Feb 14, 20244.56004.74004.56004.66004.3113-
Feb 13, 20244.60004.74004.60004.72004.3668-
Feb 12, 20244.54004.68004.54004.68004.3298-
Feb 09, 20244.50004.66004.50004.64004.2928-
Feb 08, 20244.48004.62004.48004.60004.2558-
Feb 07, 20244.52004.64004.50004.60004.2558-
Feb 06, 20244.44004.64004.44004.62004.2743-
Feb 05, 20244.42004.64004.42004.56004.21882,200
Feb 02, 20244.42004.56004.42004.56004.2188-
Feb 01, 20244.48004.64004.48004.60004.2558-
Jan 31, 20244.62004.64004.44004.62004.2743-
Jan 30, 20244.62004.80004.62004.80004.4408-
Jan 29, 20244.66004.76004.66004.76004.4038-
Jan 26, 20244.54004.76004.54004.76004.4038-
Jan 25, 20244.56004.72004.56004.70004.3483-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...