Rosenbauer International AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	33.300	33.600	32.500	33.500	30.388	2,179
2023-01-06	32.600	32.900	32.500	32.900	29.844	630
2023-01-05	33.700	33.700	32.700	32.700	29.663	3,253
2023-01-04	31.700	33.100	31.700	33.000	29.935	2,422
2023-01-03	30.700	31.800	30.600	31.700	28.756	2,348
2023-01-02	30.500	30.500	30.300	30.300	27.486	371
2022-12-30	30.000	30.400	30.000	30.100	27.304	1,800
2022-12-29	31.000	31.000	30.000	30.000	27.213	3,755
2022-12-28	30.500	30.700	30.000	30.300	27.486	3,776
2022-12-27	30.500	31.000	30.400	30.900	28.030	731
2022-12-23	31.600	31.700	30.500	30.900	28.030	1,614
2022-12-22	32.000	32.000	30.900	30.900	28.030	784
2022-12-21	30.300	31.900	30.300	31.900	28.937	3,799
2022-12-20	31.200	31.200	30.300	30.300	27.486	3,088
2022-12-19	31.100	31.200	30.800	31.200	28.302	3,444
2022-12-16	31.100	31.300	30.900	30.900	28.030	876
2022-12-15	31.500	31.800	31.000	31.400	28.483	1,809
2022-12-14	31.500	31.900	31.500	31.500	28.574	1,768
2022-12-13	31.300	31.800	31.000	31.800	28.846	1,675
2022-12-12	32.600	32.600	31.200	31.700	28.756	2,331
2022-12-09	32.500	32.500	32.000	32.000	29.028	3,032
2022-12-08	32.800	33.000	32.200	32.900	29.844	1,436
2022-12-07	33.600	33.600	32.100	32.400	29.391	1,789
2022-12-06	33.000	33.300	33.000	33.300	30.207	1,256
2022-12-05	33.200	33.600	32.500	32.900	29.844	1,802
2022-12-02	33.700	33.900	32.900	33.300	30.207	1,832
2022-12-01	33.100	33.500	32.700	33.300	30.207	5,252
2022-11-30	33.200	33.800	33.200	33.700	30.570	644
2022-11-29	33.800	34.000	33.500	33.600	30.479	710
2022-11-28	33.500	33.900	33.400	33.400	30.298	1,699
2022-11-25	33.200	33.600	32.800	33.100	30.026	1,985
2022-11-24	32.600	33.000	32.600	32.600	29.572	1,262
2022-11-23	34.000	34.000	33.000	33.000	29.935	4,904
2022-11-22	33.000	33.100	33.000	33.000	29.935	2,131
2022-11-21	33.100	33.100	32.700	33.000	29.935	1,048
2022-11-18	33.000	33.000	32.400	32.700	29.663	2,008
2022-11-17	32.500	33.200	32.500	32.600	29.572	1,722
2022-11-16	32.000	32.600	32.000	32.500	29.481	973
2022-11-15	32.800	32.800	31.400	31.600	28.665	6,014
2022-11-14	32.700	33.100	32.000	32.200	29.209	2,837
2022-11-11	33.300	33.300	32.000	32.300	29.300	5,984
2022-11-10	34.000	34.000	33.000	33.300	30.207	2,996
2022-11-09	34.000	34.000	33.800	33.900	30.751	855
2022-11-08	33.800	34.000	33.500	33.600	30.479	1,312
2022-11-07	33.700	33.700	32.900	33.400	30.298	2,475
2022-11-04	34.000	34.000	32.600	33.300	30.207	1,100
2022-11-03	34.000	34.100	33.600	34.000	30.842	2,784
2022-11-02	34.200	34.200	33.600	33.800	30.661	1,490
2022-11-01	34.400	34.900	33.700	33.700	30.570	2,597
2022-10-31	33.000	34.800	33.000	34.800	31.568	2,661
2022-10-28	33.200	33.200	32.100	32.800	29.753	2,002
2022-10-27	32.400	33.200	32.000	33.200	30.116	1,987
2022-10-25	31.800	32.000	31.600	31.600	28.665	710
2022-10-24	33.400	33.400	31.100	31.500	28.574	1,656
2022-10-21	32.700	32.800	32.600	32.800	29.753	429
2022-10-20	33.000	33.800	33.000	33.100	30.026	2,360
2022-10-19	31.600	34.000	31.600	34.000	30.842	3,217
2022-10-18	29.000	31.800	29.000	31.800	28.846	4,674
2022-10-17	28.700	29.000	28.700	28.700	26.034	292
2022-10-14	28.900	29.400	28.900	29.000	26.306	1,214

← NewerPage 17 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.