Rosenbauer International AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 41.400 | 41.500 | 40.800 | 41.500 | 40.270 | 979 |
| 2024-08-29 | 40.200 | 41.300 | 40.200 | 41.300 | 40.076 | 1,572 |
| 2024-08-28 | 41.700 | 41.900 | 40.400 | 40.400 | 39.203 | 4,373 |
| 2024-08-27 | 43.100 | 43.300 | 42.200 | 42.200 | 40.950 | 4,951 |
| 2024-08-26 | 43.000 | 43.200 | 42.400 | 43.100 | 41.823 | 6,061 |
| 2024-08-23 | 42.100 | 42.900 | 41.100 | 42.900 | 41.629 | 8,332 |
| 2024-08-22 | 40.500 | 43.000 | 40.500 | 42.500 | 41.241 | 8,038 |
| 2024-08-21 | 40.000 | 40.500 | 39.900 | 40.500 | 39.300 | 5,578 |
| 2024-08-20 | 40.000 | 40.000 | 39.400 | 39.900 | 38.718 | 5,108 |
| 2024-08-19 | 39.000 | 40.000 | 39.000 | 40.000 | 38.815 | 13,682 |
| 2024-08-16 | 38.200 | 39.000 | 37.900 | 38.400 | 37.262 | 9,634 |
| 2024-08-15 | 38.200 | 38.200 | 38.000 | 38.100 | 36.971 | 1,375 |
| 2024-08-14 | 37.300 | 38.100 | 37.200 | 37.800 | 36.680 | 9,421 |
| 2024-08-13 | 36.600 | 37.500 | 36.400 | 36.900 | 35.807 | 11,036 |
| 2024-08-12 | 36.000 | 36.500 | 35.500 | 36.500 | 35.419 | 4,838 |
| 2024-08-09 | 34.900 | 35.300 | 34.500 | 34.500 | 33.478 | 1,974 |
| 2024-08-08 | 35.500 | 35.500 | 34.700 | 34.900 | 33.866 | 1,949 |
| 2024-08-07 | 35.300 | 35.500 | 34.900 | 35.200 | 34.157 | 1,358 |
| 2024-08-06 | 35.000 | 35.500 | 34.500 | 35.300 | 34.254 | 2,386 |
| 2024-08-05 | 35.300 | 36.000 | 33.600 | 34.000 | 32.993 | 7,041 |
| 2024-08-02 | 35.900 | 36.000 | 35.200 | 35.900 | 34.836 | 4,139 |
| 2024-08-01 | 35.900 | 36.000 | 35.200 | 35.300 | 34.254 | 5,179 |
| 2024-07-31 | 36.000 | 36.000 | 35.100 | 35.800 | 34.739 | 731 |
| 2024-07-30 | 35.400 | 36.000 | 35.400 | 36.000 | 34.933 | 1,098 |
| 2024-07-29 | 35.100 | 35.100 | 34.800 | 34.800 | 33.769 | 596 |
| 2024-07-26 | 36.000 | 36.100 | 34.100 | 34.800 | 33.769 | 2,962 |
| 2024-07-25 | 36.400 | 36.500 | 35.700 | 35.700 | 34.642 | 1,130 |
| 2024-07-24 | 36.000 | 36.000 | 36.000 | 36.000 | 34.933 | 400 |
| 2024-07-23 | 36.100 | 36.800 | 36.000 | 36.000 | 34.933 | 1,396 |
| 2024-07-22 | 36.400 | 36.500 | 36.100 | 36.100 | 35.030 | 641 |
| 2024-07-19 | 37.000 | 37.000 | 36.300 | 36.300 | 35.224 | 997 |
| 2024-07-18 | 36.900 | 37.000 | 36.500 | 36.700 | 35.613 | 1,517 |
| 2024-07-17 | 36.500 | 36.900 | 36.000 | 36.800 | 35.710 | 5,468 |
| 2024-07-16 | 36.400 | 36.500 | 36.000 | 36.400 | 35.322 | 605 |
| 2024-07-15 | 35.800 | 36.500 | 35.800 | 36.000 | 34.933 | 1,562 |
| 2024-07-12 | 35.900 | 36.500 | 35.800 | 35.800 | 34.739 | 1,133 |
| 2024-07-11 | 36.800 | 36.800 | 35.800 | 35.800 | 34.739 | 2,114 |
| 2024-07-10 | 36.400 | 36.600 | 35.900 | 36.100 | 35.030 | 3,928 |
| 2024-07-09 | 36.600 | 36.600 | 35.700 | 36.000 | 34.933 | 2,023 |
| 2024-07-08 | 35.000 | 36.700 | 35.000 | 36.600 | 35.516 | 6,371 |
| 2024-07-05 | 35.000 | 35.300 | 34.700 | 35.300 | 34.254 | 1,247 |
| 2024-07-04 | 36.000 | 36.400 | 35.100 | 35.100 | 34.060 | 3,437 |
| 2024-07-03 | 36.800 | 36.800 | 36.000 | 36.400 | 35.322 | 2,557 |
| 2024-07-02 | 36.300 | 36.500 | 35.400 | 36.500 | 35.419 | 3,601 |
| 2024-07-01 | 35.600 | 36.300 | 35.600 | 36.300 | 35.224 | 2,078 |
| 2024-06-28 | 35.900 | 36.800 | 35.200 | 35.200 | 34.157 | 2,505 |
| 2024-06-27 | 36.200 | 36.800 | 35.500 | 35.500 | 34.448 | 6,024 |
| 2024-06-26 | 36.700 | 37.000 | 35.500 | 35.900 | 34.836 | 6,597 |
| 2024-06-25 | 36.200 | 37.500 | 36.000 | 36.300 | 35.224 | 10,406 |
| 2024-06-24 | 36.900 | 37.000 | 36.100 | 36.300 | 35.224 | 7,619 |
| 2024-06-21 | 36.000 | 36.800 | 35.500 | 36.500 | 35.419 | 16,570 |
| 2024-06-20 | 34.300 | 35.700 | 34.000 | 35.000 | 33.963 | 13,414 |
| 2024-06-19 | 33.700 | 34.500 | 33.700 | 33.900 | 32.896 | 1,474 |
| 2024-06-18 | 34.600 | 34.600 | 33.100 | 33.700 | 32.702 | 2,064 |
| 2024-06-17 | 35.700 | 35.700 | 35.000 | 35.000 | 33.963 | 2,901 |
| 2024-06-14 | 34.800 | 35.800 | 34.500 | 35.700 | 34.642 | 5,608 |
| 2024-06-13 | 34.200 | 35.500 | 34.100 | 35.500 | 34.448 | 8,044 |
| 2024-06-12 | 34.500 | 34.600 | 33.800 | 34.000 | 32.993 | 8,721 |
| 2024-06-11 | 35.500 | 35.700 | 34.000 | 34.600 | 33.575 | 11,503 |
| 2024-06-10 | 36.300 | 36.300 | 35.500 | 35.500 | 34.448 | 6,084 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-05-13 | 1.2000 EUR |
| 2024-05-21 | 1.1000 EUR |
| 2023-06-08 | 1.0000 EUR |
| 2022-05-20 | 0.9000 EUR |
| 2021-06-02 | 1.5000 EUR |
| 2020-05-18 | 0.8000 EUR |
| 2019-05-27 | 1.2500 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.