UK markets closed

Raiffeisen Bank International AG (RBI.VI)

Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
18.25+0.21 (+1.16%)
At close: 05:35PM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202418.0218.3318.0218.2518.25176,038
25 Apr 202418.1418.3018.0218.0418.04192,487
24 Apr 202418.2218.4318.0118.3018.30261,187
23 Apr 202417.7218.2117.7218.2018.20313,799
22 Apr 202417.1217.6917.1017.6417.64355,085
19 Apr 202416.8017.2416.6317.1817.18394,012
18 Apr 202417.2517.4516.6817.2417.24438,003
17 Apr 202417.1917.4417.0017.2617.26232,408
16 Apr 202417.4017.4316.8617.1217.12470,048
15 Apr 202417.9218.0117.5017.6017.60263,392
12 Apr 202417.8118.1017.7817.8317.83184,597
11 Apr 202418.0518.2017.6617.7817.78295,617
10 Apr 202418.3018.3517.7818.0118.01295,726
09 Apr 202417.6018.2817.6018.2718.27469,026
09 Apr 20241.25 Dividend
08 Apr 202418.7218.8618.6418.6517.40525,587
05 Apr 202418.8418.9118.6218.7917.53392,534
04 Apr 202419.3019.3319.0619.1317.85217,113
03 Apr 202418.9919.2718.8619.2717.98482,165
02 Apr 202418.5318.9318.5318.8517.59425,316
28 Mar 202418.5018.6918.3118.4617.22288,719
27 Mar 202418.2218.4517.9018.4517.21317,173
26 Mar 202418.1018.1517.8918.1516.93274,008
25 Mar 202417.9418.0917.7018.0116.80348,182
22 Mar 202417.6717.9917.5317.8116.62480,968
21 Mar 202417.8018.0117.5217.7716.58873,245
20 Mar 202419.4619.5316.3417.8216.631,897,425
19 Mar 202419.0219.5319.0019.5218.21378,545
18 Mar 202419.0019.2018.8219.1017.82240,258
15 Mar 202418.5918.9918.5918.9917.721,273,883
14 Mar 202418.6318.7218.4918.5917.34229,066
13 Mar 202418.2518.6918.2518.6717.42341,339
12 Mar 202418.7118.7718.1918.2217.00633,390
11 Mar 202419.4019.5317.5018.4217.191,645,594
08 Mar 202419.7020.0419.6619.9018.57155,827
07 Mar 202419.9520.0819.7819.8818.55329,046
06 Mar 202420.2620.3420.0020.2018.85288,457
05 Mar 202420.0020.2019.8820.2018.85298,845
04 Mar 202420.0020.2019.8420.2018.85421,096
01 Mar 202419.2319.9619.2019.9618.62459,153
29 Feb 202418.9019.2418.9019.2417.95814,644
28 Feb 202419.4119.4118.9418.9817.71246,954
27 Feb 202418.8819.3618.7719.2717.98388,627
26 Feb 202419.6119.8018.9118.9817.71514,716
23 Feb 202420.4220.5019.6319.7318.41482,485
22 Feb 202420.1220.4820.1220.4619.09463,773
21 Feb 202419.7120.1019.6120.1018.75311,898
20 Feb 202419.7219.7619.5219.7618.44223,430
19 Feb 202419.7520.0419.6619.8918.56217,102
16 Feb 202419.6020.0219.6019.9518.61449,631
15 Feb 202419.6919.7319.4419.6818.36204,760
14 Feb 202419.7619.9019.5219.6118.30373,152
13 Feb 202419.6619.8519.5919.6318.31381,538
12 Feb 202419.4919.8819.4919.8818.55446,098
09 Feb 202419.2819.5919.2819.5418.23323,117
08 Feb 202419.0819.4618.9419.3418.04380,412
07 Feb 202419.3119.5219.1819.2517.96325,827
06 Feb 202419.0919.4919.0019.4918.18294,660
05 Feb 202419.3819.4219.0219.1217.84257,927
02 Feb 202418.9919.1518.8419.0717.79260,937
01 Feb 202419.3919.4818.7918.9417.67346,938
31 Jan 202419.8019.9018.3219.3218.031,255,641
30 Jan 202419.8020.1019.8020.0018.66340,742
29 Jan 202419.8020.0219.6719.8618.53410,023
26 Jan 202419.5020.0019.5020.0018.66405,148
25 Jan 202419.6019.7619.5119.5418.23179,334
24 Jan 202419.6819.8119.5219.7018.38385,244
23 Jan 202419.4619.6919.2419.6218.30321,952
22 Jan 202419.7519.9419.5519.6618.34392,934
19 Jan 202419.5219.8019.5119.5118.20324,459
18 Jan 202419.3019.6919.2019.4918.18338,426
17 Jan 202419.5019.5519.1319.3618.06549,622
16 Jan 202419.7319.9819.3819.8318.50638,592
15 Jan 202419.4619.9919.4619.9918.653,065,487
12 Jan 202418.9219.7518.9219.4518.15788,916
11 Jan 202418.9819.1518.8618.9417.67478,275
10 Jan 202418.6218.8718.4918.8117.55450,743
09 Jan 202418.6218.7118.4518.6817.43291,035
08 Jan 202418.5018.7418.3918.7417.48255,140
05 Jan 202418.2418.6018.1818.5717.33261,276
04 Jan 202418.3018.5218.2118.5217.28309,781
03 Jan 202418.3418.4918.1818.3817.15339,217
02 Jan 202418.5218.6918.4118.6317.38307,668
29 Dec 202318.5018.6818.4818.6717.42250,855
28 Dec 202318.5018.6518.4618.6317.38303,180
27 Dec 202318.7118.7918.4818.7517.49450,482
22 Dec 202318.5118.7618.5118.7317.47606,161
21 Dec 202318.5018.6517.7918.6517.40963,189
20 Dec 202318.2018.6717.8018.6717.422,739,652
19 Dec 202316.1116.7816.1116.5515.44468,720
18 Dec 202316.6616.7016.4916.5515.44380,003
15 Dec 202316.3716.6716.3316.4315.33707,694
14 Dec 202316.2316.6016.2016.3715.27602,225
13 Dec 202315.8616.2515.8616.1515.07510,471
12 Dec 202315.7615.9615.7615.9614.89454,784
11 Dec 202315.6315.8415.6215.7714.71468,719
08 Dec 202315.3815.6415.3815.6214.57295,507
07 Dec 202315.5015.5515.3915.5014.46319,702
06 Dec 202315.4615.6415.4615.5914.55210,958
05 Dec 202315.3515.5615.3015.5014.46401,398
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...