Rosenbauer International AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	30.100	30.100	28.600	28.600	25.944	2,070
2022-10-12	30.000	30.000	30.000	30.000	27.213	1,292
2022-10-11	29.500	29.900	29.500	29.900	27.123	264
2022-10-10	29.100	29.500	29.000	29.500	26.760	812
2022-10-07	29.300	29.600	28.600	28.800	26.125	1,580
2022-10-06	29.500	29.900	29.300	29.300	26.579	399
2022-10-05	29.500	29.800	29.200	29.200	26.488	857
2022-10-04	30.200	30.200	29.500	29.600	26.851	1,004
2022-10-03	30.100	30.100	29.500	30.100	27.304	2,211
2022-09-30	29.300	30.000	29.000	29.700	26.941	1,061
2022-09-29	29.200	29.300	28.900	29.200	26.488	1,191
2022-09-28	30.000	30.300	29.500	29.500	26.760	1,648
2022-09-27	30.500	30.600	30.300	30.300	27.486	628
2022-09-26	30.700	30.700	29.900	30.500	27.667	1,495
2022-09-23	31.600	31.600	30.500	30.700	27.848	1,179
2022-09-22	32.100	32.100	31.600	31.600	28.665	224
2022-09-21	32.100	32.100	31.900	32.100	29.118	321
2022-09-20	32.300	32.400	31.700	32.400	29.391	1,821
2022-09-19	33.900	33.900	32.600	32.700	29.663	1,554
2022-09-16	33.100	33.500	33.100	33.500	30.388	540
2022-09-15	33.400	33.500	32.900	33.100	30.026	891
2022-09-14	34.000	34.000	33.100	33.300	30.207	1,308
2022-09-13	34.400	34.400	33.700	34.000	30.842	303
2022-09-12	33.600	34.000	33.100	34.000	30.842	1,323
2022-09-09	33.700	34.100	33.400	33.900	30.751	1,205
2022-09-08	34.200	34.200	33.200	33.400	30.298	1,615
2022-09-07	33.800	34.000	33.400	33.800	30.661	1,618
2022-09-06	34.400	34.700	33.600	33.600	30.479	2,254
2022-09-05	34.800	34.800	34.000	34.000	30.842	420
2022-09-02	34.800	35.500	34.500	34.800	31.568	1,076
2022-09-01	34.000	34.300	34.000	34.300	31.114	362
2022-08-31	34.000	34.000	33.900	33.900	30.751	171
2022-08-30	35.400	35.400	34.000	34.000	30.842	3,063
2022-08-29	35.500	35.600	35.100	35.400	32.112	510
2022-08-26	36.000	36.000	35.100	35.100	31.840	2,505
2022-08-25	35.500	35.700	35.500	35.700	32.384	3
2022-08-24	35.700	35.700	35.100	35.500	32.203	1,473
2022-08-23	35.600	36.400	35.100	35.700	32.384	8,160
2022-08-22	36.500	36.500	36.000	36.000	32.656	3,471
2022-08-19	37.100	37.100	36.500	36.500	33.110	606
2022-08-18	36.000	37.100	36.000	36.700	33.291	1,331
2022-08-17	36.400	37.300	36.100	36.100	32.747	5,009
2022-08-16	36.000	36.400	34.800	36.000	32.656	2,906
2022-08-15	35.300	36.400	35.300	36.000	32.656	2,216
2022-08-12	36.000	36.000	34.900	34.900	31.658	2,088
2022-08-11	36.000	36.000	36.000	36.000	32.656	333
2022-08-10	36.300	36.300	35.900	36.000	32.656	230
2022-08-09	36.400	36.400	35.800	36.000	32.656	1,047
2022-08-08	35.700	36.400	35.700	36.400	33.019	1,040
2022-08-05	35.700	35.700	35.000	35.300	32.021	1,044
2022-08-04	34.900	35.300	34.600	35.300	32.021	1,205
2022-08-03	34.700	35.000	34.500	34.500	31.296	1,204
2022-08-02	35.000	35.300	34.500	34.700	31.477	1,274
2022-08-01	33.500	34.600	33.500	34.000	30.842	1,553
2022-07-29	33.000	33.500	33.000	33.500	30.388	2,285
2022-07-28	32.500	32.600	32.300	32.600	29.572	1,185
2022-07-27	32.500	32.600	32.200	32.200	29.209	2,015
2022-07-26	32.600	32.600	32.300	32.300	29.300	891
2022-07-25	32.000	32.600	31.900	31.900	28.937	5,011
2022-07-22	33.000	33.100	32.000	32.100	29.118	2,846

← NewerPage 18 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.