Rosenbauer International AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	34.800	35.800	34.800	35.500	34.448	11,030
2024-06-06	33.900	35.300	33.500	35.000	33.963	14,266
2024-06-05	31.300	33.500	31.300	33.000	32.022	12,660
2024-06-04	31.300	31.600	31.000	31.400	30.470	1,927
2024-06-03	30.000	31.000	30.000	30.900	29.984	844
2024-05-31	31.600	31.600	30.300	30.300	29.402	896
2024-05-30	30.900	31.200	30.500	31.200	30.276	928
2024-05-29	31.100	31.100	30.500	30.700	29.790	2,033
2024-05-28	31.000	31.300	30.600	31.000	30.082	1,563
2024-05-27	30.400	30.600	30.100	30.600	29.693	2,186
2024-05-24	31.600	32.000	30.600	30.700	29.790	18,445
2024-05-23	31.100	31.800	31.100	31.500	30.567	2,498
2024-05-22	31.000	31.500	31.000	31.100	30.179	2,179
2024-05-21	31.500	31.500	31.000	31.200	30.276	3,359
2024-05-20	31.000	31.400	31.000	31.400	29.402	918
2024-05-17	31.700	32.000	31.400	31.400	29.402	2,164
2024-05-16	31.800	31.900	31.300	31.700	29.683	2,975
2024-05-15	31.800	31.800	30.500	31.700	29.683	11,421
2024-05-14	31.000	31.500	30.400	31.000	29.028	4,456
2024-05-13	30.900	31.500	30.500	30.700	28.747	4,813
2024-05-10	30.000	31.300	29.900	31.300	29.309	8,682
2024-05-09	29.900	30.000	29.800	30.000	28.091	678
2024-05-08	29.300	29.900	29.300	29.800	27.904	438
2024-05-07	29.700	29.700	29.300	29.600	27.717	1,090
2024-05-06	29.300	29.500	29.300	29.500	27.623	37
2024-05-03	29.600	30.000	29.300	29.300	27.436	2,063
2024-05-02	30.100	30.100	29.600	29.800	27.904	1,596
2024-04-30	30.000	30.000	29.300	29.800	27.904	2,233
2024-04-29	29.800	30.400	29.600	30.000	28.091	2,022
2024-04-26	29.900	30.200	29.500	29.900	27.998	3,124
2024-04-25	30.000	30.300	29.600	29.700	27.810	2,035
2024-04-24	29.300	29.900	29.200	29.900	27.998	1,176
2024-04-23	29.300	30.400	29.100	29.100	27.249	7,667
2024-04-22	30.900	30.900	29.300	29.300	27.436	3,830
2024-04-19	29.900	30.600	29.800	30.600	28.653	1,266
2024-04-18	30.100	30.200	29.900	30.000	28.091	927
2024-04-17	30.800	31.100	30.000	30.400	28.466	803
2024-04-16	30.600	31.400	30.600	31.200	29.215	3,553
2024-04-15	31.000	31.400	31.000	31.000	29.028	3,731
2024-04-12	30.600	31.000	30.200	31.000	29.028	2,980
2024-04-11	28.900	30.500	28.900	30.200	28.279	19,623
2024-04-10	28.200	28.900	27.900	28.800	26.968	8,722
2024-04-09	28.300	28.700	28.200	28.200	26.406	2,345
2024-04-08	28.300	28.400	27.700	28.000	26.219	2,158
2024-04-05	28.400	28.500	28.000	28.000	26.219	9,708
2024-04-04	28.100	28.300	27.500	27.600	25.844	4,088
2024-04-03	28.300	28.400	27.800	27.800	26.031	2,175
2024-04-02	28.000	28.400	27.700	28.200	26.406	4,607
2024-03-28	27.700	28.200	27.700	28.200	26.406	3,928
2024-03-27	27.600	28.000	27.400	27.400	25.657	2,339
2024-03-26	27.600	28.000	27.200	27.600	25.844	2,593
2024-03-25	27.800	27.800	27.400	27.400	25.657	2,608
2024-03-22	27.200	28.000	27.000	27.600	25.844	3,839
2024-03-21	27.500	27.500	27.200	27.200	25.469	674
2024-03-20	27.400	27.600	27.100	27.400	25.657	4,902
2024-03-19	28.000	28.200	27.400	27.400	25.657	1,463
2024-03-18	27.900	27.900	27.500	27.700	25.938	987
2024-03-15	28.100	28.300	27.600	27.600	25.844	4,403
2024-03-14	28.400	28.500	28.100	28.500	26.687	658
2024-03-13	28.100	28.600	28.100	28.600	26.780	374

← NewerPage 11 of 22 · 1,274 trading daysOlder →

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.