Rosenbauer International AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	28.200	28.500	28.000	28.400	26.593	3,415
2024-03-11	27.800	28.500	27.600	28.000	26.219	3,699
2024-03-08	28.200	28.500	27.800	28.100	26.312	1,541
2024-03-07	28.400	28.700	27.900	27.900	26.125	4,916
2024-03-06	28.200	28.800	28.100	28.500	26.687	1,582
2024-03-05	28.700	28.700	28.200	28.500	26.687	1,224
2024-03-04	29.100	29.100	28.300	28.500	26.687	6,860
2024-03-01	29.400	29.500	29.000	29.000	27.155	4,093
2024-02-29	29.900	29.900	29.400	29.500	27.623	1,587
2024-02-28	29.800	29.900	29.700	29.700	27.810	548
2024-02-27	30.100	30.200	29.800	29.900	27.998	810
2024-02-26	30.200	30.500	30.000	30.500	28.560	371
2024-02-23	30.300	30.300	30.000	30.000	28.091	291
2024-02-22	31.200	31.500	30.100	30.200	28.279	1,303
2024-02-21	30.700	31.400	30.700	30.800	28.840	2,568
2024-02-20	32.000	32.200	30.600	31.100	29.121	5,538
2024-02-19	32.600	32.600	31.900	32.400	30.339	4,604
2024-02-16	30.400	32.800	30.400	32.600	30.526	11,289
2024-02-15	29.800	30.300	29.800	29.800	27.904	1,810
2024-02-14	29.100	29.500	29.000	29.500	27.623	310
2024-02-13	28.400	29.200	28.300	29.200	27.342	3,891
2024-02-12	28.700	28.900	28.500	28.600	26.780	3,524
2024-02-09	29.000	29.200	29.000	29.000	27.155	480
2024-02-08	28.700	29.200	28.700	28.700	26.874	974
2024-02-07	29.300	29.300	29.000	29.000	27.155	406
2024-02-06	29.500	29.500	29.000	29.000	27.155	752
2024-02-05	29.500	29.500	29.200	29.200	27.342	571
2024-02-02	30.000	30.400	29.500	29.500	27.623	1,026
2024-02-01	30.000	30.300	30.000	30.000	28.091	301
2024-01-31	30.000	30.500	30.000	30.500	28.560	1,099
2024-01-30	29.600	29.800	29.300	29.800	27.904	3,218
2024-01-29	29.700	29.900	29.600	29.900	27.998	555
2024-01-26	30.100	30.500	30.000	30.000	28.091	450
2024-01-25	31.000	31.000	30.500	30.500	28.560	1,181
2024-01-24	30.300	31.000	30.300	31.000	29.028	2,323
2024-01-23	29.900	30.300	29.900	29.900	27.998	381
2024-01-22	30.200	30.600	29.900	30.300	28.372	1,038
2024-01-19	30.500	30.600	30.100	30.600	28.653	2,592
2024-01-18	29.800	30.500	29.700	30.500	28.560	1,575
2024-01-17	29.200	29.900	29.200	29.200	27.342	2,386
2024-01-16	29.100	30.100	29.100	29.500	27.623	3,803
2024-01-15	30.600	30.600	29.400	29.400	27.530	2,177
2024-01-12	29.900	30.900	29.800	30.600	28.653	2,762
2024-01-11	29.900	30.000	29.500	29.600	27.717	1,288
2024-01-10	30.000	30.000	29.500	29.800	27.904	2,210
2024-01-09	30.000	30.000	29.700	29.800	27.904	1,157
2024-01-08	29.900	30.000	29.600	29.900	27.998	454
2024-01-05	30.000	30.000	29.500	29.900	27.998	281
2024-01-04	29.200	30.000	28.900	30.000	28.091	3,239
2024-01-03	28.900	28.900	28.400	28.800	26.968	1,556
2024-01-02	28.900	28.900	28.000	28.600	26.780	1,736
2023-12-29	28.500	28.800	28.100	28.800	26.968	1,840
2023-12-28	28.000	28.500	28.000	28.500	26.687	2,994
2023-12-27	28.500	28.500	28.000	28.200	26.406	1,385
2023-12-22	28.300	28.500	28.000	28.500	26.687	2,281
2023-12-21	28.800	28.800	28.000	28.000	26.219	4,600
2023-12-20	28.200	28.800	27.600	28.800	26.968	9,954
2023-12-19	28.400	28.500	28.000	28.500	26.687	3,492
2023-12-18	28.500	28.700	28.400	28.400	26.593	2,547
2023-12-15	28.600	28.700	28.400	28.700	26.874	2,390

← NewerPage 12 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.