Rosenbauer International AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	36.000	36.000	35.400	35.500	34.448	1,139
2024-11-21	35.800	36.000	35.000	35.800	34.739	2,028
2024-11-20	35.800	35.900	35.000	35.000	33.963	5,225
2024-11-19	36.000	36.300	35.000	35.500	34.448	2,044
2024-11-18	36.200	36.600	35.600	35.600	34.545	4,890
2024-11-15	35.200	36.700	35.200	35.400	34.351	9,800
2024-11-14	35.000	35.600	34.500	35.200	34.157	7,182
2024-11-13	34.700	35.100	33.800	35.000	33.963	7,400
2024-11-12	34.500	35.100	34.500	35.100	34.060	4,314
2024-11-11	34.400	34.700	33.800	34.500	33.478	4,747
2024-11-08	34.700	34.900	34.500	34.800	33.769	1,368
2024-11-07	34.000	34.300	33.400	34.300	33.284	4,501
2024-11-06	34.400	34.800	33.600	34.000	32.993	3,235
2024-11-05	34.100	34.800	33.100	34.000	32.993	4,224
2024-11-04	34.400	35.000	34.100	34.500	33.478	4,667
2024-11-01	34.400	34.400	34.200	34.300	33.284	271
2024-10-31	34.500	34.600	34.300	34.400	33.381	201
2024-10-30	34.400	35.000	34.400	34.900	33.866	474
2024-10-29	34.500	34.800	34.300	34.800	33.769	1,232
2024-10-28	34.500	35.200	34.300	34.400	33.381	2,187
2024-10-25	34.500	35.100	34.500	34.800	33.769	280
2024-10-24	35.300	35.300	34.600	34.800	33.769	2,189
2024-10-23	35.000	35.300	34.600	34.800	33.769	1,325
2024-10-22	34.800	35.300	34.300	35.000	33.963	3,513
2024-10-21	35.000	35.000	34.400	34.400	33.381	1,744
2024-10-18	34.300	34.700	34.200	34.700	33.672	470
2024-10-17	35.300	35.500	34.300	34.300	33.284	2,772
2024-10-16	34.700	35.500	34.700	35.200	34.157	1,538
2024-10-15	34.500	34.900	34.300	34.300	33.284	1,046
2024-10-14	35.400	35.400	34.300	34.500	33.478	844
2024-10-11	34.600	35.000	34.100	35.000	33.963	734
2024-10-10	35.000	35.000	34.200	34.200	33.187	1,379
2024-10-09	34.600	34.900	34.400	34.900	33.866	437
2024-10-08	35.000	35.000	34.700	34.700	33.672	529
2024-10-07	35.400	35.400	35.300	35.300	34.254	158
2024-10-04	35.000	35.500	34.600	35.500	34.448	2,684
2024-10-03	34.800	35.300	34.500	34.800	33.769	1,553
2024-10-02	34.400	35.400	34.400	35.200	34.157	3,951
2024-10-01	35.500	35.500	34.300	34.400	33.381	3,432
2024-09-30	35.500	36.000	35.100	35.100	34.060	983
2024-09-27	36.100	36.200	35.100	35.100	34.060	1,385
2024-09-26	36.400	36.400	35.600	36.100	35.030	2,334
2024-09-25	36.600	36.800	35.900	36.100	35.030	777
2024-09-24	37.000	37.000	36.200	36.600	35.516	2,909
2024-09-23	36.800	37.000	36.600	37.000	35.904	1,619
2024-09-20	37.300	37.500	36.800	36.800	35.710	4,349
2024-09-19	37.000	37.700	36.800	37.700	36.583	1,930
2024-09-18	36.000	36.900	36.000	36.900	35.807	5,394
2024-09-17	37.400	37.400	36.300	36.300	35.224	2,912
2024-09-16	37.500	37.500	36.600	37.000	35.904	900
2024-09-13	37.800	37.800	36.600	37.100	36.001	931
2024-09-12	38.000	38.400	37.100	37.800	36.680	4,765
2024-09-11	36.100	37.400	35.900	37.400	36.292	3,178
2024-09-10	36.300	37.900	35.600	36.500	35.419	3,386
2024-09-09	37.100	37.300	35.700	36.600	35.516	5,492
2024-09-06	38.000	38.000	37.000	37.100	36.001	8,087
2024-09-05	38.700	39.200	38.000	38.000	36.874	4,716
2024-09-04	38.900	39.500	38.600	39.200	38.039	2,895
2024-09-03	39.300	39.500	38.900	38.900	37.747	2,919
2024-09-02	41.500	41.500	38.600	39.300	38.136	5,283

← NewerPage 9 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.