XETRA - Delayed Quote EUR

Raiffeisen Bank International AG (RAW.DE)

18.21 -0.03 (-0.16%)
At close: 5:36 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 18.14 18.28 18.02 18.21 18.21 5,631
Apr 24, 2024 18.15 18.40 18.00 18.24 18.24 1,946
Apr 23, 2024 17.83 18.24 17.83 18.22 18.22 8,780
Apr 22, 2024 17.31 17.74 17.22 17.74 17.74 9,867
Apr 19, 2024 16.85 17.20 16.74 17.20 17.20 2,723
Apr 18, 2024 17.35 17.46 16.70 17.27 17.27 18,399
Apr 17, 2024 17.15 17.25 17.09 17.19 17.19 174
Apr 16, 2024 17.38 17.38 16.93 17.22 17.22 6,128
Apr 15, 2024 17.98 18.00 17.50 17.59 17.59 15,604
Apr 12, 2024 17.91 18.11 17.91 17.94 17.94 6,485
Apr 11, 2024 18.08 18.21 17.78 17.88 17.88 5,345
Apr 10, 2024 18.20 18.28 17.81 18.05 18.05 14,033
Apr 9, 2024 1.25 Dividend
Apr 9, 2024 17.70 18.29 17.69 18.11 18.11 20,162
Apr 8, 2024 18.88 18.97 18.61 18.61 17.36 18,849
Apr 5, 2024 18.83 18.95 18.64 18.77 17.51 2,459
Apr 4, 2024 19.33 19.33 18.95 18.95 17.68 1,777
Apr 3, 2024 19.05 19.30 18.92 19.30 18.00 779
Apr 2, 2024 18.63 18.99 18.63 18.86 17.59 12,270
Mar 28, 2024 18.52 18.60 18.37 18.40 17.16 3,267
Mar 27, 2024 18.00 18.30 18.00 18.27 17.04 1,620
Mar 26, 2024 17.89 18.05 17.89 17.98 16.77 695
Mar 25, 2024 17.99 18.25 17.70 18.06 16.85 9,658
Mar 22, 2024 17.66 17.94 17.51 17.71 16.52 6,332
Mar 21, 2024 17.97 17.99 17.57 17.60 16.42 7,921
Mar 20, 2024 19.46 19.50 16.50 17.97 16.76 55,364
Mar 19, 2024 19.08 19.60 19.08 19.60 18.28 6,325
Mar 18, 2024 18.97 19.13 18.95 19.06 17.78 1,744
Mar 15, 2024 18.79 18.95 18.68 18.95 17.68 1,195
Mar 14, 2024 18.62 18.72 18.52 18.59 17.34 819
Mar 13, 2024 18.39 18.78 18.36 18.78 17.52 4,206
Mar 12, 2024 18.55 18.73 18.19 18.32 17.09 6,722
Mar 11, 2024 19.29 19.29 17.87 18.44 17.20 24,612
Mar 8, 2024 19.81 19.98 19.72 19.95 18.61 6,381
Mar 7, 2024 20.08 20.08 19.81 19.83 18.50 1,462
Mar 6, 2024 20.20 20.26 20.08 20.08 18.73 969
Mar 5, 2024 20.02 20.20 19.86 20.20 18.84 13,731
Mar 4, 2024 20.02 20.20 19.92 20.20 18.84 2,319
Mar 1, 2024 19.48 20.00 19.48 20.00 18.66 9,699
Feb 29, 2024 18.86 18.86 18.86 18.86 17.59 -
Feb 28, 2024 19.30 19.30 18.86 18.86 17.59 1,299
Feb 27, 2024 18.84 19.37 18.78 19.37 18.07 14,803
Feb 26, 2024 19.67 19.67 18.88 18.89 17.62 9,725
Feb 23, 2024 20.26 20.26 19.53 19.53 18.22 2,978
Feb 22, 2024 20.18 20.40 20.18 20.26 18.90 3,323
Feb 21, 2024 19.85 20.06 19.82 20.06 18.71 2,869
Feb 20, 2024 19.64 19.77 19.50 19.56 18.25 24,144
Feb 19, 2024 19.90 20.00 19.76 19.88 18.54 833
Feb 16, 2024 19.70 20.00 19.70 20.00 18.66 3,837
Feb 15, 2024 19.51 19.58 19.32 19.58 18.26 4,763
Feb 14, 2024 19.64 19.87 19.64 19.80 18.47 3,743
Feb 13, 2024 19.74 19.82 19.64 19.64 18.32 2,843
Feb 12, 2024 19.60 19.79 19.52 19.79 18.46 468
Feb 9, 2024 19.33 19.73 19.31 19.73 18.40 7,262
Feb 8, 2024 19.07 19.45 19.06 19.15 17.86 12,653
Feb 7, 2024 19.41 19.50 19.10 19.10 17.82 3,626
Feb 6, 2024 19.04 19.50 19.04 19.50 18.19 2,415
Feb 5, 2024 19.28 19.28 18.93 18.93 17.66 1,532
Feb 2, 2024 18.89 19.21 18.88 18.91 17.64 1,302
Feb 1, 2024 19.33 19.50 18.98 18.98 17.71 1,594
Jan 31, 2024 19.11 19.49 18.56 19.30 18.00 12,148
Jan 30, 2024 20.02 20.10 19.94 20.04 18.69 2,812
Jan 29, 2024 19.79 19.99 19.74 19.93 18.59 1,265
Jan 26, 2024 19.55 20.08 19.55 20.08 18.73 5,259
Jan 25, 2024 19.70 19.70 19.51 19.57 18.26 5,894
Jan 24, 2024 19.75 19.81 19.49 19.62 18.30 7,952
Jan 23, 2024 19.54 19.66 19.45 19.62 18.30 1,487
Jan 22, 2024 19.71 19.88 19.49 19.51 18.20 8,668
Jan 19, 2024 19.74 19.80 19.34 19.34 18.04 1,039
Jan 18, 2024 19.23 19.64 19.22 19.64 18.32 3,494
Jan 17, 2024 19.48 19.53 19.10 19.28 17.98 17,093
Jan 16, 2024 19.79 19.91 19.45 19.91 18.57 2,112
Jan 15, 2024 19.76 20.06 19.56 20.06 18.71 22,569
Jan 12, 2024 19.01 19.86 19.01 19.30 18.00 21,999
Jan 11, 2024 19.09 19.10 18.90 18.92 17.65 4,624
Jan 10, 2024 18.50 18.82 18.49 18.78 17.52 2,386
Jan 9, 2024 18.54 18.71 18.47 18.70 17.44 2,290
Jan 8, 2024 18.54 18.76 18.38 18.76 17.50 3,737
Jan 5, 2024 18.39 18.54 18.20 18.51 17.27 12,223
Jan 4, 2024 18.34 18.54 18.20 18.54 17.29 4,095
Jan 3, 2024 18.41 18.41 18.19 18.39 17.15 2,495
Jan 2, 2024 18.57 18.67 18.45 18.64 17.39 16,658
Dec 29, 2023 18.49 18.69 18.49 18.69 17.43 13,097
Dec 28, 2023 18.51 18.55 18.43 18.53 17.29 3,187
Dec 27, 2023 18.74 18.74 18.52 18.57 17.32 8,130
Dec 22, 2023 18.51 18.72 18.51 18.68 17.43 28,806
Dec 21, 2023 18.44 18.59 17.83 18.59 17.34 20,135
Dec 20, 2023 18.31 18.67 17.80 18.67 17.42 97,810
Dec 19, 2023 16.43 16.81 16.43 16.68 15.56 18,531
Dec 18, 2023 16.51 16.68 16.47 16.47 15.36 19,180
Dec 15, 2023 16.45 16.66 16.31 16.31 15.21 10,363
Dec 14, 2023 16.39 16.52 16.20 16.41 15.31 35,021
Dec 13, 2023 15.91 16.20 15.89 16.18 15.09 28,955
Dec 12, 2023 15.80 15.91 15.78 15.87 14.80 5,939
Dec 11, 2023 15.70 15.79 15.63 15.70 14.65 8,748
Dec 8, 2023 15.43 15.59 15.43 15.49 14.45 3,908
Dec 7, 2023 15.43 15.43 15.41 15.43 14.39 321
Dec 6, 2023 15.55 15.58 15.44 15.44 14.40 6,080
Dec 5, 2023 15.45 15.55 15.43 15.51 14.47 2,301
Dec 4, 2023 15.35 15.43 15.32 15.41 14.37 5,301
Dec 1, 2023 15.45 15.50 15.37 15.42 14.38 5,758
Nov 30, 2023 15.27 15.30 15.01 15.24 14.22 16,494
Nov 29, 2023 15.31 15.47 15.24 15.26 14.24 22,161
Nov 28, 2023 15.21 15.32 15.17 15.17 14.15 6,089
Nov 27, 2023 15.20 15.20 14.97 15.17 14.15 10,186
Nov 24, 2023 0.80 Dividend
Nov 24, 2023 15.12 15.23 15.11 15.11 14.10 12,178
Nov 23, 2023 15.82 15.82 15.51 15.63 13.83 7,650
Nov 22, 2023 15.90 15.95 15.82 15.92 14.09 7,525
Nov 21, 2023 15.92 15.98 15.83 15.84 14.02 394
Nov 20, 2023 15.72 15.85 15.72 15.74 13.93 7,421
Nov 17, 2023 15.81 15.84 15.71 15.84 14.02 3,535
Nov 16, 2023 15.74 15.84 15.71 15.71 13.90 4,808
Nov 15, 2023 15.57 15.75 15.51 15.51 13.73 14,488
Nov 14, 2023 15.40 15.71 15.30 15.71 13.90 4,862
Nov 13, 2023 15.23 15.52 15.18 15.37 13.60 13,042
Nov 10, 2023 15.17 15.33 15.11 15.33 13.57 11,599
Nov 9, 2023 15.06 15.28 14.92 15.12 13.38 16,975
Nov 8, 2023 14.96 15.25 14.86 15.11 13.37 5,770
Nov 7, 2023 15.12 15.12 14.90 15.03 13.30 4,156
Nov 6, 2023 14.88 15.44 14.78 14.87 13.16 35,449
Nov 3, 2023 14.45 15.15 14.45 15.00 13.28 25,524
Nov 2, 2023 14.07 14.18 13.96 14.02 12.41 10,203
Nov 1, 2023 13.80 13.87 13.80 13.87 12.28 2,114
Oct 31, 2023 13.82 13.82 13.64 13.67 12.10 4,741
Oct 30, 2023 13.71 13.71 13.46 13.62 12.05 3,160
Oct 27, 2023 13.57 14.05 13.52 13.60 12.04 10,136
Oct 26, 2023 13.30 13.30 13.20 13.25 11.73 3,153
Oct 25, 2023 13.21 13.40 13.18 13.35 11.82 11,846
Oct 24, 2023 13.31 13.35 13.29 13.29 11.76 1,708
Oct 23, 2023 13.16 13.28 13.06 13.25 11.73 12,823
Oct 20, 2023 13.09 13.24 13.00 13.00 11.51 6,604
Oct 19, 2023 13.27 13.27 13.19 13.19 11.67 3,308
Oct 18, 2023 13.37 13.37 13.37 13.37 11.83 -
Oct 17, 2023 13.43 13.50 13.28 13.50 11.95 6,694
Oct 16, 2023 13.44 13.50 13.44 13.46 11.91 172
Oct 13, 2023 13.74 13.74 13.48 13.49 11.94 1,124
Oct 12, 2023 13.74 13.89 13.74 13.85 12.26 11,312
Oct 11, 2023 13.62 13.82 13.62 13.68 12.11 5,334
Oct 10, 2023 13.52 13.64 13.46 13.54 11.98 7,256
Oct 9, 2023 13.16 13.40 13.15 13.40 11.86 8,232
Oct 6, 2023 13.24 13.41 13.24 13.34 11.81 17,452
Oct 5, 2023 13.30 13.30 13.09 13.27 11.75 6,020
Oct 4, 2023 13.11 13.27 13.11 13.23 11.71 4,966
Oct 3, 2023 13.44 13.44 13.21 13.23 11.71 25,092
Oct 2, 2023 13.85 13.85 13.45 13.45 11.90 5,608
Sep 29, 2023 13.68 14.00 13.68 13.76 12.18 19,074
Sep 28, 2023 12.92 13.15 12.84 13.15 11.64 14,755
Sep 27, 2023 12.83 12.91 12.81 12.88 11.40 2,402
Sep 26, 2023 12.75 12.81 12.72 12.72 11.26 591
Sep 25, 2023 13.03 13.03 12.81 12.90 11.42 635
Sep 22, 2023 12.90 13.08 12.90 13.00 11.51 3,871
Sep 21, 2023 13.06 13.12 12.97 13.09 11.59 13,564
Sep 20, 2023 13.09 13.25 13.09 13.10 11.59 3,565
Sep 19, 2023 12.77 13.11 12.77 13.11 11.60 10,362
Sep 18, 2023 13.00 13.00 12.74 12.76 11.29 10,185
Sep 15, 2023 13.11 13.17 13.09 13.09 11.59 322
Sep 14, 2023 13.10 13.15 13.01 13.01 11.51 162
Sep 13, 2023 13.14 13.17 13.09 13.17 11.66 6,031
Sep 12, 2023 12.88 13.09 12.88 12.94 11.45 3,663
Sep 11, 2023 12.95 13.03 12.86 12.90 11.42 7,720
Sep 8, 2023 12.91 13.01 12.86 12.89 11.41 8,274
Sep 7, 2023 13.12 13.14 12.95 12.95 11.46 1,814
Sep 6, 2023 13.20 13.27 13.11 13.21 11.69 752
Sep 5, 2023 13.41 13.55 13.26 13.26 11.74 4,791
Sep 4, 2023 13.38 13.50 13.37 13.40 11.86 3,106
Sep 1, 2023 13.29 13.37 13.29 13.29 11.76 900
Aug 31, 2023 13.31 13.36 13.17 13.17 11.66 1,659
Aug 30, 2023 13.13 13.26 13.13 13.24 11.72 598
Aug 29, 2023 12.94 13.11 12.94 13.11 11.60 24,513
Aug 28, 2023 12.84 12.95 12.72 12.95 11.46 1,015
Aug 25, 2023 12.81 12.96 12.76 12.76 11.29 1,572
Aug 24, 2023 12.85 12.86 12.76 12.84 11.36 748
Aug 23, 2023 12.82 12.85 12.67 12.67 11.21 1,824
Aug 22, 2023 12.90 12.94 12.80 12.81 11.34 879
Aug 21, 2023 12.95 12.95 12.84 12.84 11.36 1,668
Aug 18, 2023 12.88 12.88 12.75 12.85 11.37 8,467
Aug 17, 2023 13.07 13.17 13.01 13.17 11.66 3,221
Aug 16, 2023 13.11 13.20 13.05 13.12 11.61 13,156
Aug 15, 2023 13.45 13.45 13.22 13.32 11.79 281
Aug 14, 2023 13.55 13.55 13.53 13.53 11.98 69
Aug 11, 2023 13.53 13.60 13.41 13.60 12.04 4,423
Aug 10, 2023 13.32 13.47 13.27 13.44 11.90 9,300
Aug 9, 2023 13.40 13.50 13.27 13.36 11.82 9,670
Aug 8, 2023 13.51 13.51 13.12 13.37 11.83 17,158
Aug 7, 2023 13.65 13.73 13.58 13.73 12.15 2,982
Aug 4, 2023 13.83 13.87 13.60 13.71 12.13 3,883
Aug 3, 2023 13.70 13.78 13.53 13.63 12.06 3,584
Aug 2, 2023 13.99 14.02 13.79 13.90 12.30 12,590
Aug 1, 2023 14.31 14.38 14.09 14.38 12.73 34,005
Jul 31, 2023 14.80 14.94 14.76 14.81 13.11 7,273
Jul 28, 2023 14.56 14.70 14.55 14.70 13.01 4,749
Jul 27, 2023 14.57 14.69 14.46 14.69 13.00 9,272
Jul 26, 2023 14.38 14.45 14.23 14.30 12.66 6,187
Jul 25, 2023 14.63 14.67 14.40 14.50 12.83 6,171
Jul 24, 2023 14.39 14.68 14.38 14.68 12.99 4,800
Jul 21, 2023 14.48 14.85 14.48 14.85 13.14 3,654
Jul 20, 2023 14.64 14.80 14.46 14.56 12.89 6,043
Jul 19, 2023 14.74 14.90 14.70 14.73 13.04 6,154
Jul 18, 2023 14.71 14.74 14.60 14.65 12.97 5,105
Jul 17, 2023 14.79 14.83 14.60 14.69 13.00 6,389
Jul 14, 2023 14.74 15.11 14.74 14.84 13.13 12,912
Jul 13, 2023 14.73 14.76 14.51 14.70 13.01 3,432
Jul 12, 2023 14.51 14.69 14.44 14.66 12.98 5,774
Jul 11, 2023 14.22 14.31 14.11 14.31 12.67 3,863
Jul 10, 2023 14.42 14.42 14.12 14.32 12.67 1,837
Jul 7, 2023 14.29 14.29 14.29 14.29 12.65 -
Jul 6, 2023 14.60 14.60 14.09 14.26 12.62 6,161
Jul 5, 2023 14.51 14.72 14.48 14.69 13.00 6,603
Jul 4, 2023 14.72 14.72 14.37 14.56 12.89 8,869
Jul 3, 2023 14.62 14.67 14.35 14.48 12.82 5,669
Jun 30, 2023 14.25 14.55 14.14 14.43 12.77 9,041
Jun 29, 2023 13.97 14.12 13.87 14.09 12.47 4,958
Jun 28, 2023 14.00 14.00 13.75 13.97 12.36 1,763
Jun 27, 2023 13.78 13.96 13.75 13.96 12.36 1,502
Jun 26, 2023 13.71 13.89 13.70 13.89 12.29 1,206
Jun 23, 2023 13.58 13.73 13.38 13.73 12.15 8,761
Jun 22, 2023 13.75 13.75 13.59 13.74 12.16 1,708
Jun 21, 2023 13.83 13.89 13.78 13.89 12.29 4,020
Jun 20, 2023 13.70 13.77 13.62 13.68 12.11 2,030
Jun 19, 2023 13.71 13.92 13.70 13.92 12.32 1,419
Jun 16, 2023 13.76 13.90 13.67 13.90 12.30 2,248
Jun 15, 2023 13.92 13.92 13.72 13.72 12.14 1,773
Jun 14, 2023 13.84 13.87 13.72 13.78 12.20 8,192
Jun 13, 2023 13.59 13.72 13.59 13.61 12.05 3,351
Jun 12, 2023 13.79 13.79 13.61 13.65 12.08 5,756
Jun 9, 2023 13.80 13.80 13.66 13.72 12.14 927
Jun 8, 2023 13.87 14.02 13.69 13.78 12.20 2,835
Jun 7, 2023 13.78 13.96 13.78 13.81 12.22 3,152
Jun 6, 2023 14.07 14.07 13.70 13.72 12.14 3,399
Jun 5, 2023 13.96 14.08 13.93 14.08 12.46 2,643
Jun 2, 2023 13.91 13.94 13.77 13.90 12.30 1,569
Jun 1, 2023 13.83 13.84 13.75 13.82 12.23 6,004
May 31, 2023 14.00 14.00 13.56 13.56 12.00 1,229
May 30, 2023 14.15 14.23 13.89 13.89 12.29 11,961
May 29, 2023 14.23 14.25 14.05 14.05 12.44 1,535
May 26, 2023 14.11 14.29 14.06 14.29 12.65 4,527
May 25, 2023 14.22 14.30 14.20 14.30 12.66 3,060
May 24, 2023 14.13 14.51 14.13 14.51 12.84 10,069
May 23, 2023 14.57 14.69 14.35 14.40 12.75 14,829
May 22, 2023 14.39 14.72 14.33 14.72 13.03 7,374
May 19, 2023 14.50 14.57 14.37 14.37 12.72 2,881
May 18, 2023 14.13 14.60 14.12 14.49 12.82 5,262
May 17, 2023 14.09 14.10 14.09 14.10 12.48 8
May 16, 2023 14.08 14.10 13.98 14.02 12.41 2,372
May 15, 2023 13.95 14.00 13.89 13.97 12.36 1,308
May 12, 2023 14.12 14.17 14.08 14.08 12.46 491
May 11, 2023 14.08 14.20 14.08 14.10 12.48 1,533
May 10, 2023 14.30 14.30 13.98 13.98 12.37 554
May 9, 2023 14.38 14.38 14.09 14.25 12.61 3,581
May 8, 2023 14.15 14.34 14.15 14.33 12.68 7,580
May 5, 2023 13.83 14.05 13.68 13.90 12.30 10,625
May 4, 2023 13.45 13.67 13.38 13.48 11.93 6,129
May 3, 2023 13.44 13.53 13.26 13.50 11.95 7,804
May 2, 2023 13.93 13.95 13.40 13.44 11.90 10,958
Apr 28, 2023 13.90 13.93 13.81 13.93 12.33 4,609
Apr 27, 2023 13.67 13.92 13.64 13.91 12.31 2,463
Apr 26, 2023 13.61 13.76 13.39 13.62 12.05 23,328
Apr 25, 2023 13.77 13.81 13.57 13.76 12.18 11,661

Related Tickers

8301.T Bank of Japan
30,050.00
0.00%
 
OPTIMA.AT Optima bank S.A.
10.28
-3.56%
 
BG.VI BAWAG Group AG
57.40
-1.37%
 
FMCB Farmers & Merchants Bancorp
990.01
+0.00%
 
0RCS.IL Alpha Services and Holdings S.A.
0.5268
0.00%
 
EBS.VI Erste Group Bank AG
44.47
-0.07%
 
DNB.OL DNB Bank ASA
208.50
+0.58%
 
INDB Independent Bank Corp.
51.85
-2.02%
 
ERBAG.PR Erste Group Bank AG
1,113.50
-0.49%
 
0RCP.IL Eurobank Ergasias Services and Holdings S.A.
0.4053
0.00%