RBI.VI - Raiffeisen Bank International AG

Vienna - Vienna Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Nov 17, 201729.8029.9229.2429.6529.65302,108
Nov 16, 201730.0030.3029.5229.9229.92333,053
Nov 15, 201729.8129.9729.0229.9429.94522,980
Nov 14, 201730.0030.0729.2329.8029.80375,323
Nov 13, 201729.8529.8529.2129.5629.56330,824
Nov 10, 201729.0129.8228.6829.6529.65376,869
Nov 09, 201729.5029.8028.9729.2229.22291,223
Nov 08, 201729.7029.9029.3229.7529.75345,779
Nov 07, 201729.1030.0629.0429.8029.80418,084
Nov 06, 201729.4829.6429.0529.0629.06273,000
Nov 03, 201730.0030.1529.3629.3629.36392,420
Nov 02, 201730.7130.7129.4229.9729.97580,735
Nov 01, 201729.9129.9129.9129.9129.91-
Oct 31, 201730.4030.6429.8529.9129.91340,269
Oct 30, 201730.6030.9230.2530.5530.55406,629
Oct 27, 201730.4030.9930.1530.5930.59556,036
Oct 26, 201729.6529.6529.6529.6529.65-
Oct 25, 201729.5030.1529.4729.6529.65763,585
Oct 24, 201728.9429.3528.9429.2029.20364,519
Oct 23, 201728.9028.9828.6528.9628.96213,969
Oct 20, 201728.6728.9028.6028.8528.85238,262
Oct 19, 201728.8928.9328.1428.3928.39327,387
Oct 18, 201728.5028.9528.4128.9528.95224,410
Oct 17, 201728.3128.8028.1728.7628.76234,034
Oct 16, 201728.5928.6628.1628.4028.40269,373
Oct 13, 201728.0528.5328.0428.5328.53313,817
Oct 12, 201728.3228.4828.1028.1128.11410,615
Oct 11, 201727.7228.2827.6528.1428.14548,290
Oct 10, 201728.2728.2727.5527.6527.65339,856
Oct 09, 201728.3428.5328.0128.2028.20292,747
Oct 06, 20170.000.000.000.000.00-
Oct 05, 201728.0628.8928.0528.8928.89309,688
Oct 04, 201728.9528.9628.1028.3228.32573,053
Oct 03, 201728.5028.9528.5028.9028.90305,688
Oct 02, 201728.4128.8028.0128.4228.42493,737
Sep 29, 201728.3828.3827.7528.3528.35585,408
Sep 28, 201728.2928.5928.1528.2728.27445,241
Sep 27, 201728.3128.4128.0128.2028.20515,069
Sep 26, 201728.5628.9028.3128.3128.31333,820
Sep 25, 201728.5028.8628.4128.6428.64300,185
Sep 22, 201728.5028.8328.4728.6728.67390,478
Sep 21, 201728.4128.5028.1028.5028.50418,547
Sep 20, 201728.1228.4128.1228.2528.25233,525
Sep 19, 201728.1128.3828.1128.3628.36306,843
Sep 18, 201727.8528.2027.8428.1928.19240,006
Sep 15, 201727.8027.8027.2827.5927.59628,964
Sep 14, 201728.0128.2527.4327.8027.80309,152
Sep 13, 201727.8828.2527.6127.9927.99384,304
Sep 12, 201727.5728.0827.5728.0828.08247,772
Sep 11, 201727.4927.7827.3427.5927.59287,977
Sep 08, 201727.1027.6727.0127.2427.24304,077
Sep 07, 201727.5527.5526.9527.2027.20354,124
Sep 06, 201727.0027.6826.8127.1327.13382,773
Sep 05, 201727.7127.9727.0027.0027.00323,275
Sep 04, 201727.6128.1527.5027.6327.63234,794
Sep 01, 201727.7028.2827.7028.2828.28418,109
Aug 31, 201727.1027.7527.0927.5627.56624,633
Aug 30, 201726.6927.0826.5927.0127.01198,489
Aug 29, 201726.8526.9926.4726.4726.47477,765
Aug 28, 201727.0027.1626.7427.1627.16151,992
Aug 25, 201726.5827.1726.4527.1727.17314,084
Aug 24, 201726.2226.8226.1526.7626.76351,011
Aug 23, 201726.5026.5026.1026.1426.14292,662
Aug 22, 201725.7726.0725.6826.0026.00308,358
Aug 21, 201725.9026.1825.6425.6425.64324,800
Aug 18, 201726.1026.2925.7525.9725.97433,334
Aug 17, 201726.7026.9826.3726.4026.40451,908
Aug 16, 201726.0127.0326.0126.9926.99887,540
Aug 14, 201725.4026.2525.4026.0126.01575,234
Aug 11, 201725.2425.5624.9125.4425.44556,143
Aug 10, 201725.3025.7225.1825.4425.44500,389
Aug 09, 201725.8025.8624.6125.2625.26473,836
Aug 08, 201725.5025.9525.4425.8325.83450,553
Aug 07, 201725.0025.8024.9925.8025.80417,367
Aug 04, 201724.7225.1524.4524.9524.95335,518
Aug 03, 201724.1624.7024.1324.7024.70466,987
Aug 02, 201724.7525.0024.1424.1424.14377,148
Aug 01, 201724.9025.0824.6724.7724.77384,638
Jul 31, 201724.7625.1024.6724.9224.92522,833
Jul 28, 201724.9025.0024.5625.0025.00438,627
Jul 27, 201724.7725.0024.2025.0025.00714,800
Jul 26, 201723.6524.8923.5324.8924.891,164,196
Jul 25, 201722.0123.6721.9023.5423.541,109,295
Jul 24, 201721.5022.0421.3222.0422.04279,563
Jul 21, 201721.7421.7621.1821.5021.50334,548
Jul 20, 201721.8422.2721.7021.8021.80373,255
Jul 19, 201721.4021.8621.3021.8121.81299,411
Jul 18, 201721.8322.0221.2521.3621.36324,353
Jul 17, 201721.6922.0821.5721.9421.94363,413
Jul 14, 201722.0622.0721.4121.5721.57575,272
Jul 13, 201722.4822.5221.8422.0522.05582,935
Jul 12, 201722.4822.9822.4322.4322.43476,553
Jul 11, 201722.6722.8522.3422.4022.40216,307
Jul 10, 201722.7922.8522.1022.6922.69287,410
Jul 07, 201722.7622.8422.3322.7722.77329,233
Jul 06, 201722.5222.8822.2822.8522.85517,389
Jul 05, 201722.7522.9522.1222.4022.40518,943
Jul 04, 201722.4022.7622.4022.7622.76327,132
Jul 03, 201722.1822.7822.1822.5222.52536,945
Jun 30, 201722.3222.4222.0122.1022.10470,302
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...