UK markets closed

Raiffeisen Bank International AG (RAW.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
18.28+0.09 (+0.49%)
As of 05:55PM CEST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202418.2518.3418.0218.2818.2840
23 Apr 202417.6618.1917.6618.1918.19-
22 Apr 202417.3817.7617.1317.7017.70-
19 Apr 202416.6917.2516.6517.2017.20-
18 Apr 202417.3317.4316.8316.8316.83-
17 Apr 202417.1117.3917.0617.2617.26-
16 Apr 202417.4817.4817.0017.2917.29-
15 Apr 202417.9618.0117.5117.5117.51-
12 Apr 202417.9918.0617.7717.8117.81-
11 Apr 202418.0518.1317.7017.9417.94-
10 Apr 202418.3618.3617.8718.0418.04-
09 Apr 202417.5418.3117.5418.3118.31-
09 Apr 20241.25 Dividend
08 Apr 202418.7618.7818.6318.7017.45-
05 Apr 202418.7618.7918.6618.7917.53-
04 Apr 202419.4319.4318.8018.8017.54-
03 Apr 202418.9919.4318.9119.4318.13-
02 Apr 202418.7118.8818.6918.8817.62-
28 Mar 202418.2918.6518.2918.6317.38-
27 Mar 202418.0818.4118.0018.3417.11-
26 Mar 202418.1418.1417.9118.0616.85-
25 Mar 202417.9018.1417.7318.1216.91-
22 Mar 202417.6717.9217.5817.8216.63-
21 Mar 202418.1418.1417.5817.7416.55-
20 Mar 202419.3519.4819.3319.4218.12-
19 Mar 202419.0819.5419.0819.3818.08-
18 Mar 202419.0219.1218.8219.0917.81-
15 Mar 202418.4718.9618.4718.9617.69-
14 Mar 202418.6718.6718.4618.4617.23-
13 Mar 202418.3318.6818.3318.6717.42-
12 Mar 202418.6418.6718.2218.3317.10-
11 Mar 202419.6719.6718.1918.4817.24-
08 Mar 202419.7920.0219.7919.8318.50-
07 Mar 202420.0220.0219.7719.8218.50-
06 Mar 202420.0020.2419.8719.8718.54-
05 Mar 202420.1220.1819.9319.9418.61-
04 Mar 202419.8020.2219.8020.2018.8540
01 Mar 202419.3819.8719.3819.8118.49-
29 Feb 202419.0819.3618.9919.3618.07-
28 Feb 202419.3719.3718.9419.0717.80-
27 Feb 202418.8019.3918.8019.3618.07-
26 Feb 202419.7919.7918.8218.8317.57-
23 Feb 202420.6820.6819.6519.8518.5281
22 Feb 202420.0620.8620.0620.8619.47-
21 Feb 202419.6220.0019.6220.0018.66-
20 Feb 202419.7719.7719.5319.6318.32-
19 Feb 202419.8919.9819.7319.8118.49-
16 Feb 202419.5819.9519.5819.8918.56-
15 Feb 202419.8019.8019.4519.6118.301,000
14 Feb 202419.4919.8019.4919.7718.45-
13 Feb 202419.6519.8219.4419.4418.14-
12 Feb 202419.5919.8519.5619.7118.39-
09 Feb 202419.3419.6119.2919.5918.28-
08 Feb 202419.3219.3818.9519.3218.03-
07 Feb 202419.4319.4919.2019.3718.08400
06 Feb 202419.1619.4619.0719.4118.11-
05 Feb 202419.0819.3119.0719.0717.80-
02 Feb 202419.1519.1518.9019.1117.83-
01 Feb 202419.2119.4118.8119.1317.85-
31 Jan 202419.8319.8318.6019.2517.96-
30 Jan 202419.8820.0219.7519.7518.43-
29 Jan 202419.9319.9319.7019.8918.56-
26 Jan 202419.5519.9719.5519.9518.62-
25 Jan 202419.5019.7219.5019.6018.29-
24 Jan 202419.7719.8019.5619.6918.37560
23 Jan 202419.7519.7519.4619.6718.36700
22 Jan 202419.6019.9119.5619.6818.36-
19 Jan 202419.4519.7719.4519.6218.31-
18 Jan 202419.3219.6219.2319.4118.11-
17 Jan 202419.5719.5719.1119.2617.97400
16 Jan 202419.7819.9019.4419.7218.40-
15 Jan 202419.5719.9219.5719.8618.53-
12 Jan 202418.9819.7218.9819.5218.22-
11 Jan 202418.8819.0018.8818.9617.69-
10 Jan 202418.5818.8418.5618.8417.58-
09 Jan 202418.6718.6918.5318.6317.38-
08 Jan 202418.5218.7018.4418.6817.43-
05 Jan 202418.4318.5518.2218.5217.28-
04 Jan 202418.2618.4818.2518.4517.22-
03 Jan 202418.4018.4418.2118.2317.01-
02 Jan 202418.5718.6018.4518.4517.22-
29 Dec 202318.4418.5818.4418.5417.30-
28 Dec 202318.7018.7018.2818.4417.211,000
27 Dec 202318.6818.7418.5618.6617.41-
22 Dec 202318.4218.7318.4218.7017.45-
21 Dec 202318.4918.4917.8918.4517.226
20 Dec 202317.4218.5817.4218.5717.33-
19 Dec 202316.7217.5916.5217.2516.10-
18 Dec 202316.8016.8516.5216.7215.60-
15 Dec 202316.3616.6116.3616.3915.29-
14 Dec 202316.4016.5016.2716.3315.24-
13 Dec 202315.8416.2715.8416.2715.18-
12 Dec 202315.7615.9615.7615.9314.87-
11 Dec 202315.5515.7815.5515.7414.69-
08 Dec 202315.4815.6415.4315.6414.59-
07 Dec 202315.4215.5015.4115.4914.45-
06 Dec 202315.5215.5915.4415.4414.41-
05 Dec 202315.3215.5215.3215.5014.46-
04 Dec 202315.4615.4715.3415.4014.37-
01 Dec 202315.3415.4715.3415.4714.44-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...