Australia markets close in 2 hours 14 minutes

Rosenbauer International AG (ROI.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
36.20+0.30 (+0.84%)
At close: 09:36PM CEST
Time period:
25 July 2023 - 25 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 July 202435.9036.2035.8036.2036.20100
23 July 202436.0036.1035.9035.9035.9030
22 July 202436.3036.3036.2036.2036.20-
19 July 202436.3036.4036.3036.4036.40-
18 July 202436.3036.6036.3036.6036.60-
17 July 202435.8036.4035.8036.4036.40-
16 July 202435.8035.9035.8035.9035.90-
15 July 202435.7036.2035.7036.2036.20-
12 July 202435.6035.9035.6035.9035.90-
11 July 202435.7036.0035.6035.6035.60-
10 July 202435.9036.0035.9036.0036.00-
09 July 202436.1036.2036.1036.1036.10700
08 July 202434.7036.1034.7036.1036.1066
05 July 202435.1035.1035.0035.0035.0085
04 July 202436.1036.1035.9035.9035.90-
03 July 202436.2036.3035.9036.0036.00-
02 July 202435.5035.5035.3035.3035.30-
01 July 202435.1035.9035.1035.4035.40-
28 June 202435.3035.3035.3035.3035.30-
27 June 202435.8036.5035.8036.0036.00100
26 June 202435.8036.1035.1035.1035.10100
25 June 202435.9037.0035.9037.0037.00-
24 June 202436.0037.1036.0036.0036.00200
21 June 202435.3035.6035.3035.6035.60100
20 June 202433.8034.9033.8034.8034.801,000
19 June 202433.2034.4033.2034.1034.10-
18 June 202434.7034.7033.1033.2033.20-
17 June 202434.7035.2034.7035.1035.10-
14 June 202434.8034.8034.3034.5034.50-
13 June 202433.8034.7033.8034.7034.70-
12 June 202434.0034.2034.0034.2034.20-
11 June 202435.3035.3035.0035.0035.00-
10 June 202434.9035.6034.9035.6035.60-
07 June 202434.6035.1034.6035.1035.10-
06 June 202432.9034.2032.9034.2034.20-
05 June 202431.0032.5031.0032.5032.50-
04 June 202430.8031.0030.8031.0031.00-
03 June 202430.4030.9030.4030.9030.90-
31 May 202430.8030.8030.5030.5030.50-
30 May 202430.6030.9030.6030.9030.90-
29 May 202430.9030.9030.5030.6030.60-
28 May 202430.0030.5030.0030.5030.50-
27 May 202430.4030.4030.0030.0030.00-
24 May 202431.1031.2031.1031.2031.20-
23 May 202430.9031.1030.9031.1031.10-
22 May 202431.0031.2031.0031.1031.10-
21 May 202431.1031.1031.0031.1031.10-
20 May 202431.2031.3031.1031.2031.20-
17 May 202431.3032.1031.2031.2031.20207
16 May 202431.5031.5031.2031.3031.30-
15 May 202430.6030.6030.6030.6030.60-
14 May 202430.5030.8030.5030.8030.80-
13 May 202430.3030.6030.3030.6030.60-
10 May 202429.6029.9029.6029.9029.90-
09 May 202429.3029.6029.3029.6029.60-
08 May 202429.1029.3029.1029.3029.30-
07 May 202429.3029.4029.2029.3029.30-
06 May 202429.2029.3029.2029.3029.30-
03 May 202429.4029.5029.3029.3029.30-
02 May 202429.7029.7029.6029.6029.60172
30 Apr 202429.9029.9029.2029.4029.40-
29 Apr 202429.5029.9029.5029.9029.90-
26 Apr 202429.3029.6029.3029.6029.60-
25 Apr 202429.7029.7029.6029.6029.60-
24 Apr 202429.1029.3029.1029.3029.30-
23 Apr 202429.1029.5029.1029.5029.50-
22 Apr 202429.8030.1029.4029.4029.40-
19 Apr 202429.7029.8029.7029.8029.80-
18 Apr 202429.8029.9029.7029.7029.7097
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-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...