UK markets closed

Raiffeisen Bank International AG (0NXR.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
10.73-0.23 (-2.14%)
At close: 05:57PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 2024------
30 Apr 202418.0818.2217.2817.3817.3811,153
29 Apr 202418.0118.0817.7218.0718.071,774
26 Apr 202418.1618.3218.0218.2518.252,480
25 Apr 202418.1518.3018.0418.2618.2620,127
24 Apr 202418.2218.4418.0418.0418.0426,778
23 Apr 202417.7418.2017.7218.0418.04106,816
22 Apr 202417.2217.7017.1217.2517.2519,592
19 Apr 202416.8617.2316.6817.1617.163,672
18 Apr 202417.1917.4316.8017.2417.2430,824
17 Apr 202417.1417.4417.0917.2617.2622,097
16 Apr 202417.4017.4316.8817.1217.1274,098
15 Apr 202417.9618.0417.5317.6017.6020,514
12 Apr 202417.8418.0617.8217.8317.8314,603
11 Apr 202418.0918.2317.7017.7917.7920,737
10 Apr 202418.2418.3017.7818.0018.0017,904
09 Apr 202417.6318.2717.6018.2718.2795,650
09 Apr 20241.25 Dividend
08 Apr 202418.8018.8518.6618.6917.4421,556
05 Apr 202418.8818.9018.6218.7317.4826,184
04 Apr 202419.2519.3319.0719.2717.983,019
03 Apr 202418.9819.2718.8919.1417.863,706
02 Apr 202418.5618.9318.5318.8517.5926,337
28 Mar 202418.4818.6418.3318.4617.2373,935
27 Mar 202418.1218.4517.9818.4517.22569,184
26 Mar 202418.0518.1517.9318.1516.9412,734
25 Mar 202417.9318.1017.7418.0116.8128,884
22 Mar 202417.6517.9417.5517.8116.6275,036
21 Mar 202417.8518.0017.5617.7716.58157,994
20 Mar 202419.4319.5316.4416.8515.72204,261
19 Mar 202419.0619.5219.0219.5218.228,921
18 Mar 202419.1019.2018.8419.1017.8214,302
15 Mar 202418.6818.9918.5918.9317.6615,998
14 Mar 202418.7218.7818.5018.5917.35286,020
13 Mar 202418.3318.6918.2618.4417.2124,325
12 Mar 202418.6518.7018.2118.4617.2314,744
11 Mar 202419.4519.5017.5018.4217.1966,932
08 Mar 202419.7620.0419.7019.9318.6014,473
07 Mar 202419.9320.0619.7719.8818.5518,568
06 Mar 202420.2220.3419.9920.2118.8624,257
05 Mar 202420.0320.2019.8820.2018.8510,135
04 Mar 202419.9920.2019.8720.2018.8512,120
01 Mar 202419.2619.9619.2319.9618.6337,906
29 Feb 202418.9519.2418.9019.2417.95217,129
28 Feb 202419.2519.4118.9418.9817.7120,252
27 Feb 202418.8819.3018.8019.1317.8555,956
26 Feb 202419.6819.9318.9219.0517.7843,012
23 Feb 202420.3620.4619.7119.7318.41140,535
22 Feb 202420.1220.4620.1220.2018.8520,156
21 Feb 202419.7420.1019.6720.1018.7631,363
20 Feb 202419.7819.8919.5419.6518.3445,703
19 Feb 202419.9020.0219.7119.8918.5623,405
16 Feb 202419.5720.0219.6019.8618.5468,402
15 Feb 202419.6819.7319.4519.6818.3645,710
14 Feb 202419.6119.8319.5519.6118.3042,598
13 Feb 202419.7819.8119.6119.6418.3255,301
12 Feb 202419.5119.8819.4819.6518.3359,469
09 Feb 202419.2919.5819.2819.5418.2323,224
08 Feb 202419.1519.3418.9819.2918.0012,132
07 Feb 202419.4219.4419.2419.2617.9811,393
06 Feb 202419.1119.4919.0119.4918.1820,415
05 Feb 202419.3019.4119.0419.1517.8747,595
02 Feb 202419.0519.1718.9019.0117.7414,364
01 Feb 202419.3619.4918.7919.1117.8310,639
31 Jan 202419.8519.9018.5118.7517.49213,385
30 Jan 202419.8320.0419.8020.0218.6844,367
29 Jan 202419.9020.0219.7019.8618.5320,321
26 Jan 202419.5220.0019.5020.0018.66164,140
25 Jan 202419.6519.7119.5019.5418.2440,831
24 Jan 202419.7219.8019.5319.7018.3885,068
23 Jan 202419.6219.6719.4619.6218.31207,101
22 Jan 202419.6519.9219.5819.6618.3429,644
19 Jan 202419.5619.7919.5119.5118.2154,314
18 Jan 202419.2719.6819.2419.4818.1733,719
17 Jan 202419.4719.5519.1519.2617.97132,320
16 Jan 202419.6719.9719.4419.8318.50119,440
15 Jan 202419.5619.9919.4619.9318.601,112,246
12 Jan 202419.0319.7518.9119.4518.15160,180
11 Jan 202418.9819.1718.8918.9617.6922,634
10 Jan 202418.5018.8418.5218.8117.5516,478
09 Jan 202418.6618.7118.4718.6817.43219,747
08 Jan 202418.4818.7418.3818.5717.3338,322
05 Jan 202418.3918.6018.1918.4017.1727,160
04 Jan 202418.3318.5218.2718.4517.2235,283
03 Jan 202418.4218.5018.2018.3017.0825,255
02 Jan 202418.5618.6618.4118.5517.3162,937
29 Dec 202318.5218.6718.5218.5917.3513,651
28 Dec 202318.5618.6618.4818.6017.3572,344
27 Dec 202318.7318.7918.5818.6717.4255,711
22 Dec 202318.5718.7418.5118.5817.3427,427
21 Dec 202318.4718.6517.8118.4617.22156,223
20 Dec 202318.2618.6717.8218.5717.32197,200
19 Dec 202316.4216.7616.1116.6415.5332,815
18 Dec 202316.5916.6816.4916.5515.4424,126
15 Dec 202316.4716.6416.3716.4415.3449,447
14 Dec 202316.2816.5916.2116.5115.41603,235
13 Dec 202315.8916.2515.8616.1715.0966,753
12 Dec 202315.7815.9615.7615.9314.8618,796
11 Dec 202315.6515.8415.6315.7714.7261,561
08 Dec 202315.4615.6415.3815.5714.5326,852
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...