Rosenbauer International AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	39.200	40.900	39.200	40.900	39.688	6,772
2025-02-20	38.000	39.400	38.000	38.500	37.359	2,689
2025-02-19	39.700	39.700	38.200	38.200	37.068	2,328
2025-02-18	40.200	40.200	38.100	39.600	38.427	6,569
2025-02-17	39.700	39.800	38.000	39.200	38.039	8,595
2025-02-14	35.200	38.000	35.200	38.000	36.874	25,289
2025-02-13	34.100	34.700	34.100	34.700	33.672	935
2025-02-12	34.800	34.800	34.100	34.100	33.090	3,228
2025-02-11	34.500	34.800	34.100	34.800	33.769	1,726
2025-02-10	34.500	34.800	34.200	34.800	33.769	2,365
2025-02-07	34.400	34.500	33.900	34.500	33.478	3,030
2025-02-06	33.900	34.600	33.900	34.200	33.187	5,519
2025-02-05	34.100	34.400	33.900	34.100	33.090	2,724
2025-02-04	34.100	34.500	34.100	34.100	33.090	1,905
2025-02-03	34.200	34.500	33.700	34.500	33.478	6,237
2025-01-31	34.700	34.700	34.200	34.400	33.381	2,769
2025-01-30	34.300	34.900	34.300	34.400	33.381	2,232
2025-01-29	34.200	34.700	34.200	34.700	33.672	905
2025-01-28	34.400	34.700	34.300	34.500	33.478	1,400
2025-01-27	34.400	35.000	34.300	34.800	33.769	2,524
2025-01-24	34.800	35.000	34.400	34.500	33.478	3,710
2025-01-23	34.400	35.000	34.300	34.400	33.381	4,841
2025-01-22	34.300	34.800	34.000	34.800	33.769	5,550
2025-01-21	34.300	34.600	34.300	34.500	33.478	3,519
2025-01-20	34.900	34.900	34.400	34.600	33.575	2,081
2025-01-17	34.500	34.700	34.400	34.500	33.478	2,104
2025-01-16	34.800	35.000	34.500	34.500	33.478	170
2025-01-15	35.000	35.000	34.400	34.400	33.381	542
2025-01-14	35.000	35.000	34.500	35.000	33.963	1,655
2025-01-13	34.500	35.000	34.500	35.000	33.963	1,272
2025-01-10	35.000	35.100	34.000	34.000	32.993	3,964
2025-01-09	34.500	35.000	34.500	34.900	33.866	602
2025-01-08	34.900	35.000	34.700	34.700	33.672	998
2025-01-07	34.700	34.900	34.700	34.900	33.866	1,041
2025-01-06	34.800	35.000	34.400	34.700	33.672	939
2025-01-03	34.500	35.200	34.300	34.600	33.575	2,411
2025-01-02	34.100	34.600	34.000	34.100	33.090	2,023
2024-12-30	33.800	34.300	33.800	34.300	33.284	649
2024-12-27	34.000	34.500	33.900	34.000	32.993	1,828
2024-12-23	33.900	34.400	33.900	34.000	32.993	2,877
2024-12-20	34.200	34.600	34.000	34.000	32.993	2,378
2024-12-19	34.400	34.800	34.200	34.200	33.187	2,111
2024-12-18	35.300	35.400	34.500	34.700	33.672	2,629
2024-12-17	34.900	35.200	34.400	35.100	34.060	7,552
2024-12-16	34.400	34.700	34.200	34.300	33.284	2,295
2024-12-13	35.000	35.100	34.300	34.500	33.478	4,419
2024-12-12	35.100	35.400	34.200	35.300	34.254	3,706
2024-12-11	34.600	35.200	34.300	35.000	33.963	2,787
2024-12-10	34.400	34.600	34.300	34.300	33.284	2,102
2024-12-09	34.600	34.900	34.400	34.500	33.478	1,873
2024-12-06	34.500	35.300	34.400	35.300	34.254	1,687
2024-12-05	34.800	35.300	34.300	35.300	34.254	1,872
2024-12-04	34.900	34.900	34.300	34.700	33.672	4,894
2024-12-03	34.500	34.900	34.400	34.500	33.478	2,654
2024-12-02	35.400	35.400	34.700	34.900	33.866	693
2024-11-29	34.900	35.400	34.700	35.100	34.060	1,673
2024-11-28	35.000	35.200	34.400	34.500	33.478	1,954
2024-11-27	35.100	35.200	34.800	34.800	33.769	795
2024-11-26	35.500	35.600	35.200	35.300	34.254	1,750
2024-11-25	35.800	36.000	35.500	36.000	34.933	847

← NewerPage 8 of 22 · 1,274 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.