Rosenbauer International AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	33.000	33.800	32.700	32.900	29.844	5,353
2023-03-31	33.000	33.000	32.600	32.600	29.572	358
2023-03-30	33.000	33.700	33.000	33.200	30.116	630
2023-03-29	32.200	32.900	32.000	32.700	29.663	2,502
2023-03-28	34.000	34.000	32.200	32.200	29.209	3,635
2023-03-27	33.400	33.600	33.200	33.600	30.479	2,831
2023-03-24	32.600	33.000	32.500	33.000	29.935	1,302
2023-03-23	32.600	33.000	32.600	33.000	29.935	51
2023-03-22	33.200	33.200	32.200	32.200	29.209	1,920
2023-03-21	33.200	33.200	32.000	32.600	29.572	2,280
2023-03-20	33.000	33.200	32.000	32.400	29.391	1,700
2023-03-17	33.500	34.000	32.600	32.600	29.572	2,537
2023-03-16	33.500	34.700	33.100	33.600	30.479	2,735
2023-03-15	34.300	34.300	33.200	33.500	30.388	5,424
2023-03-14	35.000	35.000	34.100	34.700	31.477	847
2023-03-13	34.600	34.600	34.100	34.500	31.296	1,203
2023-03-10	34.700	35.100	34.700	35.000	31.749	1,203
2023-03-09	35.100	35.100	34.400	35.000	31.749	717
2023-03-08	34.600	35.000	34.500	34.700	31.477	572
2023-03-07	34.800	35.000	34.100	34.100	30.933	1,755
2023-03-06	34.600	35.000	34.400	34.600	31.386	1,288
2023-03-03	34.000	34.800	33.900	33.900	30.751	1,502
2023-03-02	34.500	34.800	34.000	34.400	31.205	1,749
2023-03-01	34.500	34.900	34.100	34.900	31.658	1,189
2023-02-28	34.200	34.500	34.000	34.500	31.296	1,117
2023-02-27	34.300	34.500	34.000	34.500	31.296	833
2023-02-24	34.000	34.900	34.000	34.400	31.205	8,525
2023-02-23	34.900	35.000	34.000	34.000	30.842	1,935
2023-02-22	34.500	34.800	34.100	34.500	31.296	2,350
2023-02-21	34.300	34.700	34.100	34.100	30.933	1,932
2023-02-20	34.500	34.800	34.500	34.700	31.477	2,931
2023-02-17	34.000	34.500	33.300	34.500	31.296	5,425
2023-02-16	34.300	34.300	33.900	34.100	30.933	603
2023-02-15	33.900	33.900	33.500	33.900	30.751	429
2023-02-14	33.900	33.900	33.200	33.500	30.388	887
2023-02-13	34.100	34.300	33.900	34.300	31.114	925
2023-02-10	33.300	34.300	33.300	34.300	31.114	2,295
2023-02-09	34.000	34.000	32.700	32.900	29.844	1,174
2023-02-08	34.100	34.100	33.400	34.000	30.842	2,304
2023-02-07	33.400	33.700	33.400	33.700	30.570	1,313
2023-02-06	33.600	33.600	33.200	33.200	30.116	832
2023-02-03	33.300	33.900	32.600	33.200	30.116	1,621
2023-02-02	32.800	34.200	32.200	34.200	31.023	4,781
2023-02-01	33.400	33.400	32.400	32.400	29.391	1,644
2023-01-31	32.300	33.200	32.300	33.200	30.116	690
2023-01-30	33.200	33.200	32.200	32.200	29.209	2,262
2023-01-27	33.900	33.900	32.600	32.600	29.572	1,790
2023-01-26	34.000	34.000	33.300	33.700	30.570	992
2023-01-25	33.500	34.000	32.300	34.000	30.842	6,508
2023-01-24	33.300	34.100	33.100	34.000	30.842	1,988
2023-01-23	33.200	33.700	33.000	33.300	30.207	1,110
2023-01-20	33.200	33.800	33.200	33.500	30.388	748
2023-01-19	33.700	33.700	33.200	33.600	30.479	1,593
2023-01-18	33.500	34.100	33.400	33.700	30.570	2,522
2023-01-17	33.900	34.300	33.500	34.300	31.114	1,413
2023-01-16	33.300	33.900	33.300	33.900	30.751	2,974
2023-01-13	33.600	33.600	33.200	33.300	30.207	1,299
2023-01-12	32.700	33.400	32.300	33.300	30.207	1,935
2023-01-11	32.700	32.700	32.300	32.300	29.300	918
2023-01-10	33.500	33.600	32.500	32.500	29.481	1,301

← NewerPage 16 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.