Rosenbauer International AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-21	32.000	32.600	32.000	32.600	29.572	1,561
2022-07-20	31.700	32.500	31.700	32.400	29.391	1,511
2022-07-19	31.600	32.000	31.600	32.000	29.028	3,949
2022-07-18	31.800	32.000	31.500	31.500	28.574	1,978
2022-07-15	31.900	31.900	31.400	31.400	28.483	1,366
2022-07-14	31.400	31.800	31.400	31.800	28.846	885
2022-07-13	31.100	31.400	31.100	31.200	28.302	1,057
2022-07-12	30.300	31.900	30.300	31.700	28.756	2,636
2022-07-11	30.700	30.700	30.200	30.200	27.395	2,512
2022-07-08	30.600	31.000	30.300	30.300	27.486	1,576
2022-07-07	30.800	31.000	30.200	30.200	27.395	4,926
2022-07-06	32.000	32.000	30.300	30.300	27.486	4,459
2022-07-05	31.700	32.100	31.000	31.000	28.121	3,101
2022-07-04	32.500	33.000	31.700	31.700	28.756	3,976
2022-07-01	33.500	33.800	32.100	32.500	29.481	7,588
2022-06-30	35.000	35.400	33.700	33.700	30.570	3,969
2022-06-29	37.000	37.000	35.400	35.400	32.112	2,787
2022-06-28	35.600	37.200	35.000	37.200	33.745	2,661
2022-06-27	36.800	36.800	35.600	35.600	32.293	3,063
2022-06-24	35.200	37.500	35.200	36.800	33.382	4,401
2022-06-23	35.800	35.800	35.000	35.100	31.840	2,221
2022-06-22	35.800	36.000	34.600	35.000	31.749	5,130
2022-06-21	35.700	36.200	35.400	36.200	32.838	3,059
2022-06-20	36.200	36.500	35.300	35.300	32.021	1,667
2022-06-17	35.600	35.700	35.300	35.300	32.021	1,083
2022-06-16	36.500	36.500	35.200	35.200	31.930	1,514
2022-06-15	36.700	37.000	36.700	36.700	33.291	730
2022-06-14	36.500	36.800	36.500	36.500	33.110	419
2022-06-13	36.500	37.200	36.500	36.500	33.110	1,977
2022-06-10	37.400	37.400	36.800	36.800	33.382	1,729
2022-06-09	37.900	37.900	37.100	37.100	33.654	1,451
2022-06-08	37.400	37.900	37.400	37.500	34.017	1,274
2022-06-07	38.300	38.300	37.100	37.100	33.654	1,709
2022-06-03	37.800	38.300	37.500	38.300	34.743	1,800
2022-06-02	37.700	37.700	37.100	37.600	34.108	1,530
2022-06-01	37.500	37.500	37.000	37.400	33.926	1,759
2022-05-31	37.500	38.000	37.100	37.100	33.654	1,983
2022-05-30	36.000	37.200	36.000	37.100	33.654	2,313
2022-05-27	35.600	35.900	35.400	35.800	32.475	1,806
2022-05-26	35.200	35.600	35.100	35.200	31.930	492
2022-05-25	36.000	36.000	35.500	35.800	32.475	2,313
2022-05-24	35.600	36.000	35.600	36.000	32.656	610
2022-05-23	35.400	35.500	34.700	35.200	31.930	1,772
2022-05-20	35.800	35.800	33.200	34.400	31.205	11,230
2022-05-19	36.900	37.000	35.200	35.500	31.386	7,338
2022-05-18	37.700	37.700	36.300	37.000	32.712	3,282
2022-05-17	37.000	37.500	35.400	37.300	32.978	5,196
2022-05-16	37.100	38.200	36.100	36.600	32.359	5,221
2022-05-13	37.400	37.800	36.000	36.900	32.624	8,084
2022-05-12	39.000	39.000	37.000	37.000	32.712	3,794
2022-05-11	38.000	38.600	37.800	38.500	34.039	1,834
2022-05-10	37.800	38.500	37.400	38.400	33.950	4,787
2022-05-09	38.400	38.400	36.600	36.700	32.447	3,750
2022-05-06	38.400	39.000	38.300	38.900	34.392	566
2022-05-05	38.900	39.000	38.200	38.200	33.773	2,133
2022-05-04	39.000	39.000	38.200	38.800	34.304	1,974
2022-05-03	37.500	39.000	37.500	38.800	34.304	1,054
2022-05-02	37.300	39.000	36.600	37.900	33.508	2,187
2022-04-29	37.000	37.200	36.700	36.900	32.624	1,679
2022-04-28	37.100	37.300	37.000	37.100	32.801	1,503

← NewerPage 19 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.