Raiffeisen Bank International AG (RAW.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 16.10 | 16.12 | 15.63 | 15.76 | 15.76 | 10,567 |
| 13 June 2024 | 16.62 | 16.62 | 16.10 | 16.10 | 16.10 | 7,276 |
| 12 June 2024 | 16.62 | 16.75 | 16.62 | 16.63 | 16.63 | 1,235 |
| 11 June 2024 | 16.66 | 16.71 | 16.55 | 16.55 | 16.55 | 4,010 |
| 10 June 2024 | 16.81 | 16.81 | 16.37 | 16.79 | 16.79 | 1,300 |
| 07 June 2024 | 17.10 | 17.10 | 16.90 | 16.91 | 16.91 | 3,034 |
| 06 June 2024 | 16.85 | 17.10 | 16.85 | 17.10 | 17.10 | 2,403 |
| 05 June 2024 | 16.90 | 16.90 | 16.65 | 16.65 | 16.65 | 5,190 |
| 04 June 2024 | 16.82 | 17.02 | 16.78 | 16.81 | 16.81 | 4,094 |
| 03 June 2024 | 17.08 | 17.40 | 17.00 | 17.19 | 17.19 | 1,909 |
| 31 May 2024 | 16.95 | 16.99 | 16.69 | 16.76 | 16.76 | 2,476 |
| 30 May 2024 | 16.95 | 17.06 | 16.86 | 16.86 | 16.86 | 253 |
| 29 May 2024 | 17.22 | 17.22 | 16.90 | 16.90 | 16.90 | 9,305 |
| 28 May 2024 | 17.26 | 17.34 | 17.10 | 17.10 | 17.10 | 716 |
| 27 May 2024 | 17.18 | 17.21 | 17.09 | 17.21 | 17.21 | 1,749 |
| 24 May 2024 | 16.81 | 17.26 | 16.81 | 17.21 | 17.21 | 9,489 |
| 23 May 2024 | 16.95 | 17.28 | 16.95 | 17.07 | 17.07 | 2,736 |
| 22 May 2024 | 17.41 | 17.41 | 17.00 | 17.01 | 17.01 | 4,936 |
| 21 May 2024 | 17.44 | 17.52 | 17.33 | 17.51 | 17.51 | 1,736 |
| 20 May 2024 | 17.51 | 17.51 | 17.28 | 17.28 | 17.28 | 4,478 |
| 17 May 2024 | 17.50 | 17.72 | 17.50 | 17.72 | 17.72 | 3,035 |
| 16 May 2024 | 17.32 | 17.38 | 17.21 | 17.33 | 17.33 | 1,507 |
| 15 May 2024 | 17.33 | 17.45 | 17.21 | 17.28 | 17.28 | 9,765 |
| 14 May 2024 | 17.71 | 17.83 | 17.59 | 17.74 | 17.74 | 1,743 |
| 13 May 2024 | 17.71 | 17.71 | 17.53 | 17.71 | 17.71 | 459 |
| 10 May 2024 | 17.60 | 17.80 | 17.60 | 17.69 | 17.69 | 3,307 |
| 09 May 2024 | 17.48 | 17.93 | 17.35 | 17.58 | 17.58 | 5,674 |
| 08 May 2024 | 17.22 | 17.30 | 16.48 | 17.18 | 17.18 | 40,707 |
| 07 May 2024 | 16.99 | 17.37 | 16.99 | 17.37 | 17.37 | 6,551 |
| 06 May 2024 | 16.65 | 17.06 | 16.45 | 17.06 | 17.06 | 8,932 |
| 03 May 2024 | 16.75 | 16.94 | 16.70 | 16.81 | 16.81 | 4,149 |
| 02 May 2024 | 17.27 | 17.68 | 17.01 | 17.14 | 17.14 | 5,262 |
| 30 Apr 2024 | 18.11 | 18.11 | 17.14 | 17.36 | 17.36 | 10,025 |
| 29 Apr 2024 | 17.82 | 18.13 | 17.77 | 17.99 | 17.99 | 6,722 |
| 26 Apr 2024 | 18.23 | 18.32 | 18.15 | 18.15 | 18.15 | 1,836 |
| 25 Apr 2024 | 18.14 | 18.28 | 18.02 | 18.21 | 18.21 | 5,631 |
| 24 Apr 2024 | 18.15 | 18.40 | 18.00 | 18.24 | 18.24 | 1,946 |
| 23 Apr 2024 | 17.83 | 18.24 | 17.83 | 18.22 | 18.22 | 8,780 |
| 22 Apr 2024 | 17.31 | 17.74 | 17.22 | 17.74 | 17.74 | 9,867 |
| 19 Apr 2024 | 16.85 | 17.20 | 16.74 | 17.20 | 17.20 | 2,723 |
| 18 Apr 2024 | 17.35 | 17.46 | 16.70 | 17.27 | 17.27 | 18,399 |
| 17 Apr 2024 | 17.15 | 17.25 | 17.09 | 17.19 | 17.19 | 174 |
| 16 Apr 2024 | 17.38 | 17.38 | 16.93 | 17.22 | 17.22 | 6,128 |
| 15 Apr 2024 | 17.98 | 18.00 | 17.50 | 17.59 | 17.59 | 15,604 |
| 12 Apr 2024 | 17.91 | 18.11 | 17.91 | 17.94 | 17.94 | 6,485 |
| 11 Apr 2024 | 18.08 | 18.21 | 17.78 | 17.88 | 17.88 | 5,345 |
| 10 Apr 2024 | 18.20 | 18.28 | 17.81 | 18.05 | 18.05 | 14,033 |
| 09 Apr 2024 | 17.70 | 18.29 | 17.69 | 18.11 | 18.11 | 20,162 |
| 09 Apr 2024 | 1.25 Dividend | |||||
| 08 Apr 2024 | 18.88 | 18.97 | 18.61 | 18.61 | 17.36 | 18,849 |
| 05 Apr 2024 | 18.83 | 18.95 | 18.64 | 18.77 | 17.51 | 2,459 |
| 04 Apr 2024 | 19.33 | 19.33 | 18.95 | 18.95 | 17.68 | 1,777 |
| 03 Apr 2024 | 19.05 | 19.30 | 18.92 | 19.30 | 18.00 | 779 |
| 02 Apr 2024 | 18.63 | 18.99 | 18.63 | 18.86 | 17.59 | 12,270 |
| 28 Mar 2024 | 18.52 | 18.60 | 18.37 | 18.40 | 17.16 | 3,267 |
| 27 Mar 2024 | 18.00 | 18.30 | 18.00 | 18.27 | 17.04 | 1,620 |
| 26 Mar 2024 | 17.89 | 18.05 | 17.89 | 17.98 | 16.77 | 695 |
| 25 Mar 2024 | 17.99 | 18.25 | 17.70 | 18.06 | 16.85 | 9,658 |
| 22 Mar 2024 | 17.66 | 17.94 | 17.51 | 17.71 | 16.52 | 6,332 |
| 21 Mar 2024 | 17.97 | 17.99 | 17.57 | 17.60 | 16.42 | 7,921 |
| 20 Mar 2024 | 19.46 | 19.50 | 16.50 | 17.97 | 16.76 | 55,364 |
| 19 Mar 2024 | 19.08 | 19.60 | 19.08 | 19.60 | 18.28 | 6,325 |
| 18 Mar 2024 | 18.97 | 19.13 | 18.95 | 19.06 | 17.78 | 1,744 |
| 15 Mar 2024 | 18.79 | 18.95 | 18.68 | 18.95 | 17.68 | 1,195 |
| 14 Mar 2024 | 18.62 | 18.72 | 18.52 | 18.59 | 17.34 | 819 |
| 13 Mar 2024 | 18.39 | 18.78 | 18.36 | 18.78 | 17.52 | 4,206 |
| 12 Mar 2024 | 18.55 | 18.73 | 18.19 | 18.32 | 17.09 | 6,722 |
| 11 Mar 2024 | 19.29 | 19.29 | 17.87 | 18.44 | 17.20 | 24,612 |
| 08 Mar 2024 | 19.81 | 19.98 | 19.72 | 19.95 | 18.61 | 6,381 |
| 07 Mar 2024 | 20.08 | 20.08 | 19.81 | 19.83 | 18.50 | 1,462 |
| 06 Mar 2024 | 20.20 | 20.26 | 20.08 | 20.08 | 18.73 | 969 |
| 05 Mar 2024 | 20.02 | 20.20 | 19.86 | 20.20 | 18.84 | 13,731 |
| 04 Mar 2024 | 20.02 | 20.20 | 19.92 | 20.20 | 18.84 | 2,319 |
| 01 Mar 2024 | 19.48 | 20.00 | 19.48 | 20.00 | 18.66 | 9,699 |
| 29 Feb 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 17.59 | - |
| 28 Feb 2024 | 19.30 | 19.30 | 18.86 | 18.86 | 17.59 | 1,299 |
| 27 Feb 2024 | 18.84 | 19.37 | 18.78 | 19.37 | 18.07 | 14,803 |
| 26 Feb 2024 | 19.67 | 19.67 | 18.88 | 18.89 | 17.62 | 9,725 |
| 23 Feb 2024 | 20.26 | 20.26 | 19.53 | 19.53 | 18.22 | 2,978 |
| 22 Feb 2024 | 20.18 | 20.40 | 20.18 | 20.26 | 18.90 | 3,323 |
| 21 Feb 2024 | 19.85 | 20.06 | 19.82 | 20.06 | 18.71 | 2,869 |
| 20 Feb 2024 | 19.64 | 19.77 | 19.50 | 19.56 | 18.25 | 24,144 |
| 19 Feb 2024 | 19.90 | 20.00 | 19.76 | 19.88 | 18.54 | 833 |
| 16 Feb 2024 | 19.70 | 20.00 | 19.70 | 20.00 | 18.66 | 3,837 |
| 15 Feb 2024 | 19.51 | 19.58 | 19.32 | 19.58 | 18.26 | 4,763 |
| 14 Feb 2024 | 19.64 | 19.87 | 19.64 | 19.80 | 18.47 | 3,743 |
| 13 Feb 2024 | 19.74 | 19.82 | 19.64 | 19.64 | 18.32 | 2,843 |
| 12 Feb 2024 | 19.60 | 19.79 | 19.52 | 19.79 | 18.46 | 468 |
| 09 Feb 2024 | 19.33 | 19.73 | 19.31 | 19.73 | 18.40 | 7,262 |
| 08 Feb 2024 | 19.07 | 19.45 | 19.06 | 19.15 | 17.86 | 12,653 |
| 07 Feb 2024 | 19.41 | 19.50 | 19.10 | 19.10 | 17.82 | 3,626 |
| 06 Feb 2024 | 19.04 | 19.50 | 19.04 | 19.50 | 18.19 | 2,415 |
| 05 Feb 2024 | 19.28 | 19.28 | 18.93 | 18.93 | 17.66 | 1,532 |
| 02 Feb 2024 | 18.89 | 19.21 | 18.88 | 18.91 | 17.64 | 1,302 |
| 01 Feb 2024 | 19.33 | 19.50 | 18.98 | 18.98 | 17.71 | 1,594 |
| 31 Jan 2024 | 19.11 | 19.49 | 18.56 | 19.30 | 18.00 | 12,148 |
| 30 Jan 2024 | 20.02 | 20.10 | 19.94 | 20.04 | 18.69 | 2,812 |
| 29 Jan 2024 | 19.79 | 19.99 | 19.74 | 19.93 | 18.59 | 1,265 |
| 26 Jan 2024 | 19.55 | 20.08 | 19.55 | 20.08 | 18.73 | 5,259 |
| 25 Jan 2024 | 19.70 | 19.70 | 19.51 | 19.57 | 18.26 | 5,894 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.