Rosenbauer International AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-31	43.800	44.400	43.800	44.400	39.255	1,161
2022-01-28	45.000	45.000	43.000	43.400	38.371	5,329
2022-01-27	44.100	44.600	43.900	44.200	39.078	2,568
2022-01-26	44.200	44.500	43.400	44.000	38.901	3,839
2022-01-25	45.000	45.000	43.600	43.900	38.813	4,608
2022-01-24	45.800	46.300	44.700	45.500	40.227	3,185
2022-01-21	47.000	47.000	45.700	45.700	40.404	872
2022-01-20	46.700	46.800	46.100	46.500	41.112	2,447
2022-01-19	47.300	47.300	46.600	46.600	41.200	272
2022-01-18	47.500	47.800	46.900	47.200	41.730	1,529
2022-01-17	48.000	48.000	46.900	46.900	41.465	971
2022-01-14	47.100	47.600	46.900	47.500	41.996	1,534
2022-01-13	46.100	47.100	46.000	47.100	41.642	1,092
2022-01-12	47.100	47.100	46.000	46.000	40.669	1,103
2022-01-11	46.500	47.100	46.300	46.600	41.200	1,774
2022-01-10	47.400	47.400	46.000	46.000	40.669	1,389
2022-01-07	47.400	48.000	46.000	46.000	40.669	2,304
2022-01-06	47.200	47.700	46.200	46.800	41.377	3,008
2022-01-05	47.200	48.600	47.200	48.600	42.968	2,676
2022-01-04	47.500	47.900	47.000	47.700	42.172	3,306
2022-01-03	47.200	47.800	46.900	47.000	41.554	3,343
2021-12-30	45.400	46.400	45.400	46.400	41.023	1,856
2021-12-29	45.200	45.600	45.100	45.600	40.316	3,367
2021-12-28	44.800	46.200	44.400	45.300	40.051	11,479
2021-12-27	45.000	46.000	44.600	44.600	39.432	7,619
2021-12-23	45.400	46.200	45.100	45.200	39.962	2,729
2021-12-22	46.000	47.300	45.000	46.000	40.669	3,794
2021-12-21	45.200	45.400	44.600	45.400	40.139	1,343
2021-12-20	45.700	45.800	44.800	45.200	39.962	6,534
2021-12-17	46.600	46.600	45.300	45.800	40.493	3,918
2021-12-16	45.800	47.300	45.800	46.000	40.669	5,156
2021-12-15	47.900	48.400	45.200	45.200	39.962	5,850
2021-12-14	50.000	50.000	47.600	47.600	42.084	2,380
2021-12-13	48.500	49.500	48.500	49.400	43.675	992
2021-12-10	50.000	50.000	48.500	48.500	42.880	1,346
2021-12-09	51.400	51.400	48.100	48.500	42.880	5,992
2021-12-08	49.600	51.600	49.100	51.400	45.444	3,480
2021-12-07	48.200	49.100	48.200	49.000	43.322	2,150
2021-12-06	49.000	49.000	47.600	47.600	42.084	995
2021-12-03	48.600	49.100	48.500	49.100	43.410	653
2021-12-02	49.400	50.000	47.800	48.000	42.438	6,526
2021-12-01	48.900	49.900	48.700	48.800	43.145	2,026
2021-11-30	48.500	48.700	48.300	48.300	42.703	2,184
2021-11-29	47.900	49.100	47.900	48.500	42.880	500
2021-11-26	50.600	50.600	47.500	48.500	42.880	7,246
2021-11-25	50.800	50.800	50.000	50.000	44.206	875
2021-11-24	49.200	49.500	49.000	49.300	43.587	1,866
2021-11-23	48.600	49.100	48.100	48.100	42.526	5,180
2021-11-22	51.000	51.000	49.000	49.000	43.322	1,528
2021-11-19	52.000	53.000	50.000	50.000	44.206	9,689
2021-11-18	51.000	52.000	50.000	52.000	45.974	5,448
2021-11-17	51.600	51.600	51.000	51.000	45.090	1,097
2021-11-16	51.400	51.800	50.000	51.800	45.797	6,811
2021-11-15	52.000	52.800	51.800	52.200	46.151	3,888
2021-11-12	50.400	51.600	50.400	51.400	45.444	2,532
2021-11-11	50.600	51.400	50.200	51.400	45.444	1,270
2021-11-10	51.000	51.000	50.400	50.800	44.913	2,632
2021-11-09	51.000	51.000	50.000	51.000	45.090	8,985
2021-11-08	47.800	48.000	47.000	48.000	42.438	13,501
2021-11-05	46.900	47.800	46.800	47.500	41.996	6,876

← NewerPage 21 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.