Rosenbauer International AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	28.300	28.600	28.100	28.600	26.780	1,164
2023-12-13	28.200	28.500	28.100	28.300	26.500	686
2023-12-12	28.100	28.300	28.000	28.300	26.500	2,361
2023-12-11	29.000	29.000	28.000	28.400	26.593	7,102
2023-12-08	29.500	29.500	28.800	28.800	26.968	1,665
2023-12-07	29.000	29.400	29.000	29.200	27.342	2,323
2023-12-06	29.300	29.400	29.000	29.000	27.155	565
2023-12-05	29.600	29.700	29.000	29.300	27.436	4,672
2023-12-04	29.700	29.800	29.400	29.400	27.530	1,791
2023-12-01	29.700	30.000	29.600	29.900	27.998	1,400
2023-11-30	30.200	30.400	30.100	30.100	28.185	360
2023-11-29	30.200	30.300	30.000	30.000	28.091	664
2023-11-28	30.300	30.300	29.800	30.300	28.372	1,131
2023-11-27	30.200	30.400	30.000	30.400	28.466	356
2023-11-24	30.500	30.500	30.100	30.100	28.185	952
2023-11-23	30.100	30.500	30.000	30.100	28.185	1,027
2023-11-22	30.500	30.500	30.000	30.400	28.466	426
2023-11-21	30.100	30.500	30.100	30.500	28.560	664
2023-11-20	30.600	30.600	30.100	30.200	28.279	590
2023-11-17	31.000	31.000	30.200	30.200	28.279	1,782
2023-11-16	30.900	30.900	30.200	30.800	28.840	1,309
2023-11-15	30.000	30.800	29.200	30.500	28.560	5,259
2023-11-14	30.100	30.600	29.500	29.500	27.623	4,258
2023-11-13	30.200	30.600	30.100	30.100	28.185	456
2023-11-10	30.900	30.900	30.200	30.300	28.372	341
2023-11-09	30.900	30.900	30.400	30.900	28.934	312
2023-11-08	30.600	31.000	30.600	30.600	28.653	1,364
2023-11-07	31.200	31.200	30.100	30.100	28.185	3,688
2023-11-06	31.000	31.200	30.700	31.200	29.215	970
2023-11-03	30.000	30.800	30.000	30.800	28.840	624
2023-11-02	30.000	30.700	30.000	30.400	28.466	2,574
2023-11-01	30.500	30.700	30.400	30.400	28.466	133
2023-10-31	30.100	30.500	29.900	30.500	28.560	465
2023-10-30	30.200	30.500	30.100	30.300	28.372	876
2023-10-27	29.600	30.700	29.500	30.100	28.185	7,769
2023-10-25	29.600	29.600	29.300	29.600	27.717	385
2023-10-24	28.900	29.400	28.900	29.300	27.436	1,124
2023-10-23	28.300	28.700	28.200	28.700	26.874	654
2023-10-20	28.000	29.400	28.000	28.000	26.219	7,060
2023-10-19	27.400	27.700	27.400	27.700	25.938	141
2023-10-18	27.500	28.000	27.400	27.500	25.750	749
2023-10-17	28.000	28.200	27.500	27.500	25.750	640
2023-10-16	28.100	28.200	27.900	27.900	26.125	249
2023-10-13	27.900	28.700	27.500	28.400	26.593	2,173
2023-10-12	27.700	27.900	27.500	27.600	25.844	891
2023-10-11	28.000	28.100	27.800	28.000	26.219	721
2023-10-10	28.300	28.300	27.600	27.900	26.125	5,276
2023-10-09	28.000	28.500	27.900	28.200	26.406	3,035
2023-10-06	28.400	28.900	28.300	28.300	26.500	3,528
2023-10-05	28.600	28.600	28.000	28.100	26.312	2,047
2023-10-04	29.100	29.100	28.100	28.200	26.406	5,377
2023-10-03	30.000	30.000	28.800	28.800	26.968	4,515
2023-10-02	30.000	30.200	29.500	30.200	28.279	3,286
2023-09-29	30.100	30.400	30.100	30.400	28.466	70
2023-09-28	29.600	30.300	29.600	30.100	28.185	1,803
2023-09-27	30.000	30.300	29.800	29.900	27.998	2,950
2023-09-26	30.200	30.500	30.000	30.100	28.185	1,124
2023-09-25	30.700	31.000	30.100	30.500	28.560	3,739
2023-09-22	31.200	31.300	30.500	30.600	28.653	748
2023-09-21	31.200	32.000	31.200	31.500	29.496	10,245

← NewerPage 13 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.