Rosenbauer International AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	30.500	31.200	30.300	31.200	29.215	1,097
2023-09-19	30.600	30.600	30.200	30.300	28.372	1,444
2023-09-18	31.200	31.200	30.500	30.500	28.560	515
2023-09-15	31.100	31.200	30.700	31.200	29.215	1,193
2023-09-14	30.200	31.000	30.200	31.000	29.028	899
2023-09-13	30.600	30.900	30.400	30.500	28.560	2,676
2023-09-12	30.600	31.200	30.600	30.600	28.653	2,488
2023-09-11	31.400	31.400	30.800	30.800	28.840	428
2023-09-08	30.800	31.400	30.800	31.400	29.402	1,247
2023-09-07	30.800	31.400	30.500	31.100	29.121	1,746
2023-09-06	31.200	31.200	30.700	30.900	28.934	2,200
2023-09-05	31.200	31.400	30.900	31.000	29.028	398
2023-09-04	31.200	31.400	31.100	31.400	29.402	1,607
2023-09-01	31.400	31.400	31.000	31.100	29.121	521
2023-08-31	31.000	31.400	30.600	31.000	29.028	696
2023-08-30	31.400	31.400	30.500	31.000	29.028	2,018
2023-08-29	31.400	31.400	30.500	31.000	29.028	852
2023-08-28	30.800	31.800	30.800	31.000	29.028	3,428
2023-08-25	31.000	31.200	30.600	30.800	28.840	319
2023-08-24	30.100	31.400	30.100	31.100	29.121	1,132
2023-08-23	30.100	30.100	29.800	30.100	28.185	107
2023-08-22	30.100	30.700	29.700	29.700	27.810	2,767
2023-08-21	31.500	31.500	30.400	30.400	28.466	518
2023-08-18	31.700	31.700	31.100	31.100	29.121	845
2023-08-17	31.800	31.800	31.300	31.400	29.402	2,981
2023-08-16	30.000	31.400	30.000	31.400	29.402	4,442
2023-08-15	29.700	30.000	29.400	29.700	27.810	2,167
2023-08-14	29.600	29.800	29.000	29.400	27.530	3,638
2023-08-11	29.000	29.800	29.000	29.400	27.530	8,270
2023-08-10	28.900	29.000	28.900	28.900	27.061	1,370
2023-08-09	29.000	29.000	28.800	28.900	27.061	1,803
2023-08-08	29.300	29.300	28.800	29.000	27.155	882
2023-08-07	29.000	29.000	29.000	29.000	27.155	286
2023-08-04	29.000	29.400	28.900	28.900	27.061	2,126
2023-08-03	29.200	29.300	29.000	29.200	27.342	1,438
2023-08-02	29.300	29.800	29.000	29.200	27.342	2,508
2023-08-01	29.300	29.300	29.000	29.200	27.342	1,587
2023-07-31	29.300	29.300	28.900	29.200	27.342	3,318
2023-07-28	29.000	29.600	28.900	29.600	27.717	2,367
2023-07-27	29.300	29.500	28.800	28.800	26.968	4,288
2023-07-26	29.600	29.600	28.900	29.000	27.155	2,525
2023-07-25	29.400	29.600	29.400	29.600	27.717	1,288
2023-07-24	29.800	29.800	29.100	29.100	27.249	1,847
2023-07-21	29.500	29.800	29.300	29.800	27.904	1,412
2023-07-20	29.800	29.800	29.400	29.400	27.530	2,800
2023-07-19	29.600	29.800	29.400	29.500	27.623	2,755
2023-07-18	29.500	29.600	29.200	29.500	27.623	1,304
2023-07-17	29.700	29.700	29.300	29.600	27.717	1,099
2023-07-14	29.400	29.600	29.000	29.600	27.717	3,311
2023-07-13	29.400	29.400	28.800	29.300	27.436	3,604
2023-07-12	29.600	29.600	28.800	29.000	27.155	3,897
2023-07-11	29.000	29.400	29.000	29.300	27.436	3,538
2023-07-10	29.200	29.300	28.800	29.200	27.342	2,088
2023-07-07	29.500	30.000	29.200	29.500	27.623	2,571
2023-07-06	29.800	30.000	28.800	29.400	27.530	4,863
2023-07-05	30.300	30.400	29.300	30.400	28.466	3,249
2023-07-04	30.200	31.000	30.000	30.200	28.279	2,627
2023-07-03	30.300	31.000	30.200	30.200	28.279	668
2023-06-30	30.400	30.900	30.000	30.400	28.466	1,966
2023-06-29	29.300	30.300	29.300	30.000	28.091	3,423

← NewerPage 14 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.