Australia markets open in 7 hours 2 minutes

Rosenbauer International AG (ROI.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
30.80-0.10 (-0.32%)
As of 08:13AM CEST. Market open.
Time period:
17 Apr 2023 - 17 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 202430.8030.8030.8030.8030.80-
16 Apr 202430.9030.9030.9030.9030.90-
15 Apr 202430.0031.3030.0031.3031.30-
12 Apr 202430.5030.5030.2030.2030.20200
11 Apr 202428.2029.5028.2029.5029.50-
10 Apr 202428.0028.1027.9028.1028.10-
09 Apr 202427.8028.2027.8028.2028.20-
08 Apr 202427.8029.3027.8029.3029.30172
05 Apr 202427.4028.1027.4028.1028.10-
04 Apr 202427.8027.8027.8027.8027.80-
03 Apr 202427.5028.1027.5027.8027.80-
02 Apr 202427.8028.3027.7027.7027.70-
28 Mar 202427.3027.8027.3027.8027.80-
27 Mar 202427.4028.1027.4028.1028.1090
26 Mar 202427.2027.4027.2027.2027.20-
25 Mar 202427.4027.5027.4027.5027.50-
22 Mar 202427.0027.1027.0027.1027.10-
21 Mar 202427.1027.3027.1027.1027.10-
20 Mar 202427.2027.3027.1027.3027.30-
19 Mar 202427.6027.9027.6027.7027.70-
18 Mar 202427.6027.6027.5027.5027.50-
15 Mar 202428.1028.1027.8027.8027.80-
14 Mar 202428.3028.6028.1028.5028.5015
13 Mar 202428.3028.3028.0028.3028.30100
12 Mar 202427.7028.0027.7028.0028.00-
11 Mar 202427.7028.4027.7028.4028.40370
08 Mar 202427.7028.0027.7027.9027.90-
07 Mar 202428.2028.4027.9027.9027.90-
06 Mar 202428.0028.3028.0028.3028.30-
05 Mar 202428.0028.5028.0028.2028.20-
04 Mar 202428.7028.7028.3028.3028.30-
01 Mar 202429.3029.3028.8028.8028.80-
29 Feb 202429.7029.7029.5029.5029.50-
28 Feb 202429.6029.8029.6029.8029.80-
27 Feb 202429.8030.1029.7029.7029.70-
26 Feb 202429.7029.9029.7029.9029.90-
23 Feb 202430.2030.3029.8029.8029.80-
22 Feb 202430.6030.9030.1030.1030.10-
21 Feb 202430.4032.0030.4030.9030.90301
20 Feb 202431.8032.0030.5030.5030.50200
19 Feb 202432.2032.6032.2032.6032.6090
16 Feb 202429.8031.0029.8031.0031.00-
15 Feb 202429.0029.8029.0029.8029.80-
14 Feb 202429.1029.2029.1029.2029.2013
13 Feb 202428.3028.3028.3028.3028.30-
12 Feb 202428.8028.8028.6028.6028.60-
09 Feb 202428.5029.0028.5029.0029.00-
08 Feb 202428.8028.8028.8028.8028.8033
07 Feb 202429.1029.1029.1029.1029.10-
06 Feb 202428.9029.0028.9029.0029.00-
05 Feb 202429.4029.4029.4029.4029.40300
02 Feb 202430.0030.0029.7029.7029.70-
01 Feb 202429.8030.0029.8030.0030.00-
31 Jan 202429.2030.0029.2030.0030.00100
30 Jan 202429.6029.6029.6029.6029.60-
29 Jan 202429.7029.7029.6029.6029.60-
26 Jan 202430.5030.5030.0030.0030.00-
25 Jan 202430.4030.6030.4030.6030.60-
24 Jan 202429.6030.5029.6030.4030.40250
23 Jan 202429.6029.9029.6029.8029.80-
22 Jan 202430.1030.1029.8029.9029.90-
19 Jan 202430.1030.1029.7029.7029.7090
18 Jan 202429.2029.2029.2029.2029.20-
17 Jan 202429.2029.5029.2029.3029.30-
16 Jan 202428.9029.7028.9029.7029.70-
15 Jan 202429.3029.3029.3029.3029.30-
12 Jan 202429.3030.3029.3030.3030.30-
11 Jan 202429.3029.6029.3029.4029.40-
10 Jan 202429.5029.7029.5029.7029.70-
09 Jan 202429.4029.7029.4029.6029.60-
08 Jan 202429.6029.6029.5029.6029.60-
05 Jan 202429.3029.5029.3029.3029.30-
04 Jan 202428.3029.4028.3029.4029.40-
03 Jan 202428.2028.6028.2028.4028.40-
02 Jan 202427.9027.9027.9027.9027.90-
29 Dec 202328.0028.2028.0028.1028.10100
28 Dec 202328.0028.2028.0028.0028.00100
27 Dec 202328.4028.4027.9028.2028.20-
22 Dec 202327.9028.2027.9028.2028.20-
21 Dec 202328.2028.5028.2028.3028.30-
20 Dec 202327.8028.1027.8028.1028.10-
19 Dec 202328.3028.4028.1028.1028.101,300
18 Dec 202328.3028.4028.3028.4028.40-
15 Dec 202328.3028.5028.3028.5028.50-
14 Dec 202327.9028.6027.9028.3028.3012
13 Dec 202327.8028.2027.8028.0028.00-
12 Dec 202328.7028.7027.9028.0028.00-
11 Dec 202328.7028.7028.7028.7028.70-
08 Dec 202329.2029.2028.9028.9028.90-
07 Dec 202328.8029.2028.8029.2029.20-
06 Dec 202329.0029.0029.0029.0029.00-
05 Dec 202329.3029.4028.7028.7028.70-
04 Dec 202329.6029.7029.4029.4029.40-
01 Dec 202330.2030.2029.4029.4029.40-
30 Nov 202330.0030.0030.0030.0030.00-
29 Nov 202329.7029.8029.7029.8029.80-
28 Nov 202329.9029.9029.9029.9029.90-
27 Nov 202330.1030.1030.0030.0030.00-
24 Nov 202329.9030.1029.9030.1030.1020
23 Nov 202330.0030.1030.0030.1030.10-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...