Raiffeisen Bank International AG (RAW.HA)
Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
At close: 08:02AM CEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 25 |
| 02 May 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
| 30 Apr 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
| 29 Apr 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
| 26 Apr 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
| 25 Apr 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - |
| 24 Apr 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 23 Apr 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
| 22 Apr 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - |
| 19 Apr 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
| 18 Apr 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
| 17 Apr 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
| 16 Apr 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
| 15 Apr 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| 12 Apr 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
| 11 Apr 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
| 10 Apr 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
| 09 Apr 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
| 09 Apr 2024 | 1.25 Dividend | |||||
| 08 Apr 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 17.41 | - |
| 05 Apr 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 17.35 | - |
| 04 Apr 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 17.85 | - |
| 03 Apr 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 17.46 | - |
| 02 Apr 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 17.38 | - |
| 28 Mar 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 17.09 | - |
| 27 Mar 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 16.81 | - |
| 26 Mar 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 16.71 | - |
| 25 Mar 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 16.50 | - |
| 22 Mar 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 16.27 | - |
| 21 Mar 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 16.72 | - |
| 20 Mar 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 18.06 | - |
| 19 Mar 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 17.76 | - |
| 18 Mar 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 17.59 | - |
| 15 Mar 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 17.22 | - |
| 14 Mar 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 17.30 | - |
| 13 Mar 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 16.86 | - |
| 12 Mar 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 17.20 | - |
| 11 Mar 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 18.34 | - |
| 08 Mar 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 18.32 | - |
| 07 Mar 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 18.60 | - |
| 06 Mar 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 18.59 | - |
| 05 Mar 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 18.64 | - |
| 04 Mar 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 18.62 | - |
| 01 Mar 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 17.92 | - |
| 29 Feb 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 17.62 | - |
| 28 Feb 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 17.90 | - |
| 27 Feb 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 17.44 | - |
| 26 Feb 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 18.28 | - |
| 23 Feb 2024 | 20.46 | 20.46 | 20.32 | 20.32 | 18.96 | 25 |
| 22 Feb 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 18.58 | - |
| 21 Feb 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 18.21 | - |
| 20 Feb 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 18.38 | - |
| 19 Feb 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 18.48 | - |
| 16 Feb 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 18.45 | - |
| 15 Feb 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 18.29 | - |
| 14 Feb 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 18.15 | - |
| 13 Feb 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 18.32 | - |
| 12 Feb 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 18.10 | - |
| 09 Feb 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 17.91 | - |
| 08 Feb 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 17.87 | - |
| 07 Feb 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 18.03 | - |
| 06 Feb 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 17.71 | - |
| 05 Feb 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 17.96 | - |
| 02 Feb 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 17.68 | - |
| 01 Feb 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 17.86 | - |
| 31 Jan 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 18.38 | - |
| 30 Jan 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 18.40 | - |
| 29 Jan 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 18.53 | - |
| 26 Jan 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 18.08 | - |
| 25 Jan 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 18.17 | - |
| 24 Jan 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 18.36 | - |
| 23 Jan 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 18.21 | - |
| 22 Jan 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 18.30 | - |
| 19 Jan 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 18.05 | - |
| 18 Jan 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 17.86 | - |
| 17 Jan 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 18.06 | - |
| 16 Jan 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 18.43 | - |
| 15 Jan 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 17.54 | - |
| 12 Jan 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 17.54 | - |
| 11 Jan 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 17.46 | - |
| 10 Jan 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 17.31 | - |
| 09 Jan 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 17.36 | - |
| 08 Jan 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 17.20 | - |
| 05 Jan 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 17.11 | - |
| 04 Jan 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 17.03 | - |
| 03 Jan 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 17.10 | - |
| 02 Jan 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 17.34 | - |
| 29 Dec 2023 | 18.39 | 18.51 | 18.39 | 18.51 | 17.27 | - |
| 28 Dec 2023 | 18.62 | 18.62 | 18.62 | 18.62 | 17.37 | - |
| 27 Dec 2023 | 18.60 | 18.60 | 18.60 | 18.60 | 17.35 | - |
| 22 Dec 2023 | 18.32 | 18.32 | 18.32 | 18.32 | 17.09 | - |
| 21 Dec 2023 | 18.29 | 18.29 | 18.29 | 18.29 | 17.06 | - |
| 20 Dec 2023 | 16.97 | 16.97 | 16.97 | 16.97 | 15.83 | - |
| 19 Dec 2023 | 16.43 | 16.43 | 16.43 | 16.43 | 15.33 | - |
| 18 Dec 2023 | 16.62 | 16.62 | 16.62 | 16.62 | 15.51 | - |
| 15 Dec 2023 | 16.25 | 16.25 | 16.25 | 16.25 | 15.16 | - |
| 14 Dec 2023 | 16.28 | 16.28 | 16.28 | 16.28 | 15.19 | - |
| 13 Dec 2023 | 15.78 | 15.78 | 15.78 | 15.78 | 14.72 | - |
| 12 Dec 2023 | 15.67 | 15.67 | 15.67 | 15.67 | 14.62 | - |
| 11 Dec 2023 | 15.51 | 15.51 | 15.51 | 15.51 | 14.47 | - |
| *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.