Rosenbauer International AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	29.300	30.300	29.300	30.000	28.091	3,423
2023-06-28	29.300	30.100	28.800	30.100	28.185	5,120
2023-06-27	29.600	29.700	29.300	29.300	27.436	1,329
2023-06-26	29.600	29.600	29.300	29.300	27.436	852
2023-06-23	29.400	29.500	28.800	29.400	27.530	3,736
2023-06-22	29.100	29.400	28.800	29.400	27.530	6,608
2023-06-21	30.400	30.800	28.900	28.900	27.061	7,637
2023-06-20	31.000	31.000	30.000	30.000	28.091	6,203
2023-06-19	31.000	31.000	30.600	30.600	28.653	800
2023-06-16	31.100	31.100	30.600	31.000	29.028	1,233
2023-06-15	31.700	31.900	30.600	30.700	28.747	2,542
2023-06-14	31.200	31.900	30.700	31.900	29.870	2,178
2023-06-13	31.600	31.900	31.500	31.500	29.496	1,130
2023-06-12	31.800	31.900	31.800	31.800	29.777	472
2023-06-09	31.800	31.800	30.600	31.800	29.777	5,818
2023-06-08	32.000	32.000	31.600	31.600	29.590	52
2023-06-07	31.500	32.000	31.400	32.000	29.028	595
2023-06-06	32.800	32.800	31.900	31.900	28.937	2,004
2023-06-05	32.200	32.800	32.200	32.800	29.753	801
2023-06-02	32.100	32.800	31.500	32.800	29.753	2,084
2023-06-01	31.200	31.800	31.000	31.400	28.483	9,359
2023-05-31	31.100	31.500	31.100	31.300	28.393	1,193
2023-05-30	31.500	31.500	30.600	31.000	28.121	1,424
2023-05-29	30.600	31.300	30.600	31.300	28.393	726
2023-05-26	30.500	31.000	30.400	31.000	28.121	795
2023-05-25	30.700	31.200	30.400	30.400	27.576	1,518
2023-05-24	31.000	31.100	30.600	30.800	27.939	2,740
2023-05-23	30.400	31.000	30.400	31.000	28.121	4,230
2023-05-22	31.200	31.200	30.500	30.500	27.667	5,483
2023-05-19	30.900	31.100	30.600	31.100	28.211	2,109
2023-05-18	30.100	30.900	30.100	30.900	28.030	3,999
2023-05-17	30.000	30.200	29.900	30.200	27.395	1,914
2023-05-16	30.500	30.600	29.800	29.900	27.123	7,170
2023-05-15	31.100	31.100	30.000	30.700	27.848	8,755
2023-05-12	31.300	31.300	30.700	30.900	28.030	1,993
2023-05-11	31.000	31.500	30.700	31.000	28.121	4,653
2023-05-10	31.800	31.800	30.700	30.900	28.030	4,762
2023-05-09	32.000	32.000	31.000	31.000	28.121	4,812
2023-05-08	31.900	32.000	31.400	31.900	28.937	1,999
2023-05-05	31.400	31.700	31.100	31.100	28.211	2,870
2023-05-04	31.700	31.700	31.000	31.000	28.121	1,525
2023-05-03	32.000	32.000	31.100	31.300	28.393	4,198
2023-05-02	31.900	32.600	31.800	31.800	28.846	1,799
2023-04-28	31.800	32.600	31.800	31.900	28.937	1,900
2023-04-27	32.800	32.800	31.900	32.000	29.028	2,719
2023-04-26	32.800	33.400	32.400	32.400	29.391	731
2023-04-25	33.400	33.600	32.600	32.600	29.572	1,627
2023-04-24	33.400	33.400	33.200	33.400	30.298	1,131
2023-04-21	33.000	33.600	32.600	33.600	30.479	2,297
2023-04-20	32.400	33.300	32.400	32.800	29.753	846
2023-04-19	32.800	32.800	32.500	32.500	29.481	2,349
2023-04-18	33.300	33.600	32.800	33.200	30.116	1,736
2023-04-17	32.600	33.000	32.500	33.000	29.935	1,778
2023-04-14	32.900	33.000	32.600	32.600	29.572	586
2023-04-13	32.900	32.900	32.200	32.500	29.481	1,828
2023-04-12	32.600	33.000	32.000	33.000	29.935	2,133
2023-04-11	31.900	32.900	31.700	32.900	29.844	6,024
2023-04-06	31.900	32.000	31.800	31.800	28.846	569
2023-04-05	32.100	32.200	31.800	31.900	28.937	3,430
2023-04-04	33.000	33.000	32.000	32.500	29.481	6,004

← NewerPage 15 of 22 · 1,275 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.