UK markets close in 1 hour 24 minutes

Raiffeisen Bank International AG (RAW.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
18.11+0.12 (+0.67%)
As of 03:11PM CEST. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202418.1118.1118.1118.1118.11800
29 Apr 202417.8218.1317.7717.9917.996,722
26 Apr 202418.2318.3218.1518.1518.151,836
25 Apr 202418.1418.2818.0218.2118.215,631
24 Apr 202418.1518.4018.0018.2418.241,946
23 Apr 202417.8318.2417.8318.2218.228,780
22 Apr 202417.3117.7417.2217.7417.749,867
19 Apr 202416.8517.2016.7417.2017.202,723
18 Apr 202417.3517.4616.7017.2717.2718,399
17 Apr 202417.1517.2517.0917.1917.19174
16 Apr 202417.3817.3816.9317.2217.226,128
15 Apr 202417.9818.0017.5017.5917.5915,604
12 Apr 202417.9118.1117.9117.9417.946,485
11 Apr 202418.0818.2117.7817.8817.885,345
10 Apr 202418.2018.2817.8118.0518.0514,033
09 Apr 202417.7018.2917.6918.1118.1120,162
09 Apr 20241.25 Dividend
08 Apr 202418.8818.9718.6118.6117.3618,849
05 Apr 202418.8318.9518.6418.7717.512,459
04 Apr 202419.3319.3318.9518.9517.681,777
03 Apr 202419.0519.3018.9219.3018.00779
02 Apr 202418.6318.9918.6318.8617.5912,270
28 Mar 202418.5218.6018.3718.4017.163,267
27 Mar 202418.0018.3018.0018.2717.041,620
26 Mar 202417.8918.0517.8917.9816.77695
25 Mar 202417.9918.2517.7018.0616.859,658
22 Mar 202417.6617.9417.5117.7116.526,332
21 Mar 202417.9717.9917.5717.6016.427,921
20 Mar 202419.4619.5016.5017.9716.7655,364
19 Mar 202419.0819.6019.0819.6018.286,325
18 Mar 202418.9719.1318.9519.0617.781,744
15 Mar 202418.7918.9518.6818.9517.681,195
14 Mar 202418.6218.7218.5218.5917.34819
13 Mar 202418.3918.7818.3618.7817.524,206
12 Mar 202418.5518.7318.1918.3217.096,722
11 Mar 202419.2919.2917.8718.4417.2024,612
08 Mar 202419.8119.9819.7219.9518.616,381
07 Mar 202420.0820.0819.8119.8318.501,462
06 Mar 202420.2020.2620.0820.0818.73969
05 Mar 202420.0220.2019.8620.2018.8413,731
04 Mar 202420.0220.2019.9220.2018.842,319
01 Mar 202419.4820.0019.4820.0018.669,699
29 Feb 202418.8618.8618.8618.8617.59-
28 Feb 202419.3019.3018.8618.8617.591,299
27 Feb 202418.8419.3718.7819.3718.0714,803
26 Feb 202419.6719.6718.8818.8917.629,725
23 Feb 202420.2620.2619.5319.5318.222,978
22 Feb 202420.1820.4020.1820.2618.903,323
21 Feb 202419.8520.0619.8220.0618.712,869
20 Feb 202419.6419.7719.5019.5618.2524,144
19 Feb 202419.9020.0019.7619.8818.54833
16 Feb 202419.7020.0019.7020.0018.663,837
15 Feb 202419.5119.5819.3219.5818.264,763
14 Feb 202419.6419.8719.6419.8018.473,743
13 Feb 202419.7419.8219.6419.6418.322,843
12 Feb 202419.6019.7919.5219.7918.46468
09 Feb 202419.3319.7319.3119.7318.407,262
08 Feb 202419.0719.4519.0619.1517.8612,653
07 Feb 202419.4119.5019.1019.1017.823,626
06 Feb 202419.0419.5019.0419.5018.192,415
05 Feb 202419.2819.2818.9318.9317.661,532
02 Feb 202418.8919.2118.8818.9117.641,302
01 Feb 202419.3319.5018.9818.9817.711,594
31 Jan 202419.1119.4918.5619.3018.0012,148
30 Jan 202420.0220.1019.9420.0418.692,812
29 Jan 202419.7919.9919.7419.9318.591,265
26 Jan 202419.5520.0819.5520.0818.735,259
25 Jan 202419.7019.7019.5119.5718.265,894
24 Jan 202419.7519.8119.4919.6218.307,952
23 Jan 202419.5419.6619.4519.6218.301,487
22 Jan 202419.7119.8819.4919.5118.208,668
19 Jan 202419.7419.8019.3419.3418.041,039
18 Jan 202419.2319.6419.2219.6418.323,494
17 Jan 202419.4819.5319.1019.2817.9817,093
16 Jan 202419.7919.9119.4519.9118.572,112
15 Jan 202419.7620.0619.5620.0618.7122,569
12 Jan 202419.0119.8619.0119.3018.0021,999
11 Jan 202419.0919.1018.9018.9217.654,624
10 Jan 202418.5018.8218.4918.7817.522,386
09 Jan 202418.5418.7118.4718.7017.442,290
08 Jan 202418.5418.7618.3818.7617.503,737
05 Jan 202418.3918.5418.2018.5117.2712,223
04 Jan 202418.3418.5418.2018.5417.294,095
03 Jan 202418.4118.4118.1918.3917.152,495
02 Jan 202418.5718.6718.4518.6417.3916,658
29 Dec 202318.4918.6918.4918.6917.4313,097
28 Dec 202318.5118.5518.4318.5317.293,187
27 Dec 202318.7418.7418.5218.5717.328,130
22 Dec 202318.5118.7218.5118.6817.4328,806
21 Dec 202318.4418.5917.8318.5917.3420,135
20 Dec 202318.3118.6717.8018.6717.4297,810
19 Dec 202316.4316.8116.4316.6815.5618,531
18 Dec 202316.5116.6816.4716.4715.3619,180
15 Dec 202316.4516.6616.3116.3115.2110,363
14 Dec 202316.3916.5216.2016.4115.3135,021
13 Dec 202315.9116.2015.8916.1815.0928,955
12 Dec 202315.8015.9115.7815.8714.805,939
11 Dec 202315.7015.7915.6315.7014.658,748
08 Dec 202315.4315.5915.4315.4914.453,908
07 Dec 202315.4315.4315.4115.4314.39321
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...