New Zealand markets closed

Raiffeisen Bank International AG (RBI.VI)

Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
16.58-0.01 (-0.06%)
At close: 05:35PM CEST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 202416.5816.7316.5216.5816.58148,274
24 Jun 202416.3416.7716.2916.5916.59162,698
21 Jun 202416.9316.9316.2716.3916.39678,714
20 Jun 202416.6917.0116.6916.9716.97159,959
19 Jun 202416.2016.9816.2016.6916.69388,979
18 Jun 202416.1516.2916.1216.2016.20199,468
17 Jun 202415.8516.2015.8216.1316.13456,183
14 Jun 202416.1016.1215.6015.8215.82440,856
13 Jun 202416.5716.6316.2016.2516.25256,544
12 Jun 202416.5716.8116.3616.6316.63311,528
11 Jun 202416.6516.8316.5116.5416.54303,701
10 Jun 202416.8816.8816.4616.7816.78302,882
07 Jun 202417.2017.2016.9116.9116.91159,077
06 Jun 202416.9617.2016.8317.1217.12303,052
05 Jun 202416.9617.0016.6416.7516.75181,316
04 Jun 202417.0517.0516.7516.8116.81304,657
03 Jun 202417.0817.4016.9517.0517.05263,411
31 May 202416.9917.0416.8116.9216.92460,654
30 May 202416.9017.1716.8517.0117.01140,755
29 May 202417.2917.2916.9117.0017.00230,325
28 May 202417.1317.3517.1017.1017.10217,538
27 May 202417.1017.2117.0817.2117.21112,871
24 May 202416.8017.2716.7517.2117.21256,033
23 May 202417.1517.2916.9517.0717.07296,946
22 May 202417.4017.4016.9717.0217.02302,533
21 May 202417.4817.5017.3017.4617.46222,619
20 May 202417.5417.5917.3217.4217.42122,129
17 May 202417.4317.7617.3617.5917.59339,863
16 May 202417.1517.4417.1517.4417.44182,990
15 May 202417.4517.5317.1717.2817.28550,553
14 May 202417.7517.8017.5317.7317.73211,874
13 May 202417.5217.7017.5017.7017.70163,366
10 May 202417.5817.8117.5817.7517.75347,737
09 May 202417.1517.7017.1517.5817.58422,166
08 May 202417.2317.2816.4517.2117.21784,279
07 May 202417.2317.4017.0217.2717.27413,543
06 May 202416.6017.0516.4316.9016.90377,154
03 May 202417.0217.1216.6516.6516.65649,261
02 May 202417.4017.7316.9317.0417.04671,075
30 Apr 202418.0918.1517.1917.3817.38849,949
29 Apr 202418.0018.1217.6218.0918.09285,134
26 Apr 202418.0218.3318.0218.2518.25176,038
25 Apr 202418.1418.3018.0218.0418.04192,487
24 Apr 202418.2218.4318.0118.3018.30261,187
23 Apr 202417.7218.2117.7218.2018.20313,799
22 Apr 202417.1217.6917.1017.6417.64355,085
19 Apr 202416.8017.2416.6317.1817.18394,012
18 Apr 202417.2517.4516.6817.2417.24438,003
17 Apr 202417.1917.4417.0017.2617.26232,408
16 Apr 202417.4017.4316.8617.1217.12470,048
15 Apr 202417.9218.0117.5017.6017.60263,392
12 Apr 202417.8118.1017.7817.8317.83184,597
11 Apr 202418.0518.2017.6617.7817.78295,617
10 Apr 202418.3018.3517.7818.0118.01295,726
09 Apr 202417.6018.2817.6018.2718.27469,026
09 Apr 20241.25 Dividend
08 Apr 202418.7218.8618.6418.6517.40525,587
05 Apr 202418.8418.9118.6218.7917.53392,534
04 Apr 202419.3019.3319.0619.1317.85217,113
03 Apr 202418.9919.2718.8619.2717.98482,165
02 Apr 202418.5318.9318.5318.8517.59425,316
28 Mar 202418.5018.6918.3118.4617.22288,719
27 Mar 202418.2218.4517.9018.4517.21317,173
26 Mar 202418.1018.1517.8918.1516.93274,008
25 Mar 202417.9418.0917.7018.0116.80348,182
22 Mar 202417.6717.9917.5317.8116.62480,968
21 Mar 202417.8018.0117.5217.7716.58873,245
20 Mar 202419.4619.5316.3417.8216.631,897,425
19 Mar 202419.0219.5319.0019.5218.21378,545
18 Mar 202419.0019.2018.8219.1017.82240,258
15 Mar 202418.5918.9918.5918.9917.721,273,883
14 Mar 202418.6318.7218.4918.5917.34229,066
13 Mar 202418.2518.6918.2518.6717.42341,339
12 Mar 202418.7118.7718.1918.2217.00633,390
11 Mar 202419.4019.5317.5018.4217.191,645,594
08 Mar 202419.7020.0419.6619.9018.57155,827
07 Mar 202419.9520.0819.7819.8818.55329,046
06 Mar 202420.2620.3420.0020.2018.85288,457
05 Mar 202420.0020.2019.8820.2018.85298,845
04 Mar 202420.0020.2019.8420.2018.85421,096
01 Mar 202419.2319.9619.2019.9618.62459,153
29 Feb 202418.9019.2418.9019.2417.95814,644
28 Feb 202419.4119.4118.9418.9817.71246,954
27 Feb 202418.8819.3618.7719.2717.98388,627
26 Feb 202419.6119.8018.9118.9817.71514,716
23 Feb 202420.4220.5019.6319.7318.41482,485
22 Feb 202420.1220.4820.1220.4619.09463,773
21 Feb 202419.7120.1019.6120.1018.75311,898
20 Feb 202419.7219.7619.5219.7618.44223,430
19 Feb 202419.7520.0419.6619.8918.56217,102
16 Feb 202419.6020.0219.6019.9518.61449,631
15 Feb 202419.6919.7319.4419.6818.36204,760
14 Feb 202419.7619.9019.5219.6118.30373,152
13 Feb 202419.6619.8519.5919.6318.31381,538
12 Feb 202419.4919.8819.4919.8818.55446,098
09 Feb 202419.2819.5919.2819.5418.23323,117
08 Feb 202419.0819.4618.9419.3418.04380,412
07 Feb 202419.3119.5219.1819.2517.96325,827
06 Feb 202419.0919.4919.0019.4918.18294,660
05 Feb 202419.3819.4219.0219.1217.84257,927
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...