Vienna - Delayed Quote EUR

Raiffeisen Bank International AG (RBI.VI)

25.34
-0.50
(-1.93%)
At close: June 13 at 5:35:20 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 13, 202525.1225.4024.8225.3425.34260,884
Jun 12, 202525.8225.9825.3425.8425.84210,675
Jun 11, 202526.5026.6825.8225.9225.92291,420
Jun 10, 202527.2427.2426.5226.5426.54217,965
Jun 9, 202526.7827.3626.7427.3027.30156,507
Jun 6, 202526.6427.1026.3227.1027.10199,845
Jun 5, 202526.4026.7226.2226.6026.60240,654
Jun 4, 202526.8226.9226.4226.8026.80211,323
Jun 3, 202526.9027.1026.4226.8226.82185,973
Jun 2, 202526.2426.9626.2426.9626.96182,096
May 30, 202526.7827.0226.5426.8826.88400,445
May 29, 202526.8827.1026.8026.8626.86155,299
May 28, 202526.5826.8826.5026.6626.66260,147
May 27, 202526.8027.1026.5826.5826.58339,662
May 26, 202526.5226.9626.4226.9226.92186,169
May 23, 202526.7027.0025.3026.5226.52381,347
May 22, 202526.5026.6826.1426.6826.68259,230
May 21, 202526.6826.8626.5026.7826.78199,737
May 20, 202526.8027.1026.3426.8626.86320,506
May 19, 202526.3226.7825.7826.6426.64279,730
May 16, 202526.6426.8025.9026.5626.56521,346
May 15, 202526.7827.1026.3026.8026.80681,507
May 14, 202526.3427.4826.2427.4827.48810,509
May 13, 202525.6026.5625.5626.3426.34367,682
May 12, 202526.0026.6025.6825.8825.88595,993
May 9, 202525.1825.5224.8225.2025.20398,751
May 8, 202524.6025.4824.5825.1425.14551,028
May 7, 202524.4024.7024.1024.4424.44475,429
May 6, 202524.4024.5422.9223.9623.96405,709
May 5, 202524.1224.3023.9024.3024.30208,584
May 2, 202523.5224.1023.5223.9423.94261,434
Apr 30, 202523.6423.6622.9023.4823.48353,055
Apr 29, 202523.5023.7823.2623.6023.60196,864
Apr 28, 202523.0023.7022.6623.6623.66319,643
Apr 25, 202523.0023.1422.7223.1423.14313,044
Apr 24, 202523.1423.3822.6423.1223.12345,245
Apr 23, 202522.0023.4821.6023.1423.14880,754
Apr 22, 202521.5821.7021.2021.7021.70295,150
Apr 17, 202521.5421.6621.3221.6221.62324,390
Apr 16, 202521.9221.9421.4221.7821.78282,849
Apr 15, 202521.5622.0021.5222.0022.00251,916
Apr 14, 202521.4421.5421.0621.4821.48323,823
Apr 11, 202522.0022.0020.7020.9820.98530,758
Apr 10, 202522.5022.8621.0021.2621.26947,292
Apr 9, 202520.6020.9019.9620.2020.20614,867
Apr 8, 202520.4021.5620.2021.0621.06769,802
Apr 7, 202518.7520.8818.2019.8719.871,412,502
Apr 4, 202521.8021.9620.5021.1021.101,322,169
Apr 3, 202523.8023.8022.4022.6222.621,053,454
Apr 2, 202524.3024.4623.7024.2424.24271,217
Apr 1, 202524.0024.5623.6824.4624.46372,455
Mar 31, 2025 1.1 Dividend
Mar 31, 202524.0624.0623.1223.7223.72621,442
Mar 28, 202525.9026.0025.2225.5224.42415,355
Mar 27, 202526.0026.4625.6226.3225.19335,427
Mar 26, 202525.8826.7225.7826.4225.28524,576
Mar 25, 202525.8026.1425.5426.0024.88366,189
Mar 24, 202525.6026.1625.4225.9624.84293,655
Mar 21, 202525.0025.5025.0025.2224.13835,032
Mar 20, 202525.6425.6424.9425.1824.09427,691
Mar 19, 202525.8625.8625.3025.7424.63394,264
Mar 18, 202526.1826.6025.9826.1625.03386,642
Mar 17, 202526.2026.4825.6626.0424.92359,998
Mar 14, 202525.7426.4625.5226.1625.03300,393
Mar 13, 202525.6626.0225.3425.8024.69372,008
Mar 12, 202526.0026.6625.8026.0224.90398,628
Mar 11, 202525.8025.8625.2025.6024.50355,155
Mar 10, 202526.5026.5225.4625.7224.61383,973
Mar 7, 202526.4026.6625.7026.4025.26440,897
Mar 6, 202526.6627.2626.1826.8425.68850,281
Mar 5, 202525.3026.8425.3026.6625.511,016,803
Mar 4, 202524.7825.0023.5824.4423.39791,779
Mar 3, 202525.1825.5424.2025.3024.21689,658
Feb 28, 202526.3026.3225.6025.8024.69561,594
Feb 27, 202525.4026.6625.2826.6025.45729,902
Feb 26, 202524.8225.6824.7225.6824.57637,220
Feb 25, 202524.0224.8024.0224.5823.52409,850
Feb 24, 202524.5024.5824.0224.1423.10301,306
Feb 21, 202524.1024.4623.8824.3823.33308,531
Feb 20, 202524.1824.6623.9023.9622.93537,986
Feb 19, 202525.0025.0824.1224.1223.08589,447
Feb 18, 202524.8624.9424.4224.9423.86574,246
Feb 17, 202524.9425.4024.6424.7023.64347,690
Feb 14, 202524.4025.6224.3025.0423.96720,672
Feb 13, 202525.0225.9624.2024.4223.37910,684
Feb 12, 202523.4024.5823.4024.1223.08461,915
Feb 11, 202523.4023.5422.9023.4022.39383,991
Feb 10, 202523.2423.7023.2423.4022.39340,777
Feb 7, 202523.0624.0822.2423.4622.45882,831
Feb 6, 202521.4424.1221.3023.5622.541,202,703
Feb 5, 202520.6021.0620.4420.9420.04302,138
Feb 4, 202520.4020.8019.9020.7619.87426,594
Feb 3, 202521.6021.6819.3020.0419.181,015,169
Jan 31, 202521.8822.2021.6421.9621.01312,098
Jan 30, 202521.7621.8021.4621.5620.63201,871
Jan 29, 202521.6821.8621.5421.6820.75170,205
Jan 28, 202521.2821.6821.0621.5620.63349,856
Jan 27, 202520.8621.4620.7621.3220.40252,675
Jan 24, 202521.3421.6221.1421.2020.29284,024
Jan 23, 202521.0621.3820.8421.2620.34287,517
Jan 22, 202520.7021.3020.7021.1020.19390,909
Jan 21, 202521.2021.2020.4020.9820.08735,173
Jan 20, 202520.7621.8620.6221.6420.71532,983
Jan 17, 202520.4021.0020.3620.8419.94585,096
Jan 16, 202520.5020.5420.3020.3419.46254,628
Jan 15, 202520.0620.4420.0620.4419.56233,898
Jan 14, 202519.8020.1419.6819.9719.11276,479
Jan 13, 202519.4519.6019.1119.4118.57171,868
Jan 10, 202519.8119.8119.3919.6018.76253,963
Jan 9, 202519.4919.8419.4019.7318.88144,487
Jan 8, 202519.5419.8319.4019.5018.66174,027
Jan 7, 202519.5919.8519.5219.5818.74234,518
Jan 6, 202519.3719.7919.2919.6718.82165,278
Jan 3, 202519.2219.3019.0019.1118.29138,431
Jan 2, 202519.8019.8018.9519.1118.29260,284
Dec 30, 202419.4019.7519.3119.7518.90166,919
Dec 27, 202419.4219.6319.3219.4518.61185,780
Dec 23, 202419.3519.5419.2219.3918.55219,067
Dec 20, 202419.2119.5319.1519.4618.62850,499
Dec 19, 202419.5019.7719.4819.5918.75474,995
Dec 18, 202419.6820.0419.6619.8719.01285,312
Dec 17, 202419.8620.0019.6819.6818.83277,341
Dec 16, 202420.1220.1219.3020.0219.16409,722
Dec 13, 202420.6020.7620.2420.2619.39289,417
Dec 12, 202420.4620.7020.3820.4819.60461,239
Dec 11, 202419.7520.3619.7520.2619.39619,565
Dec 10, 202419.6419.9519.6319.9519.09427,046
Dec 9, 202419.5519.9519.4519.9519.09437,725
Dec 6, 202419.4519.5819.3519.5618.72459,902
Dec 5, 202418.8019.3518.7519.3218.49485,189
Dec 4, 202418.7018.9718.6518.9118.09396,571
Dec 3, 202418.3018.7418.3018.5317.73326,547
Dec 2, 202418.2418.5518.2118.3417.55293,447
Nov 29, 202418.1518.4618.1018.4617.66426,851
Nov 28, 202418.0018.2817.9818.1517.37363,365
Nov 27, 202417.6617.7617.4717.7016.94198,422
Nov 26, 202417.7518.0017.6817.7016.94177,985
Nov 25, 202418.0018.1617.8017.9417.17431,435
Nov 22, 202418.2018.3117.6017.8517.08281,400
Nov 21, 202418.0018.1117.7418.0817.30137,644
Nov 20, 202417.9018.2217.8118.0017.22304,543
Nov 19, 202418.0718.3417.3417.6916.93468,939
Nov 18, 202417.8018.1717.6518.1417.36198,498
Nov 15, 202417.9618.0917.7217.7216.96257,160
Nov 14, 202418.1018.3717.9918.2317.44231,399
Nov 13, 202418.6018.7818.0418.1617.38211,914
Nov 12, 202418.4718.9518.4518.5517.75357,832
Nov 11, 202418.4718.8518.4018.6717.87264,498
Nov 8, 202418.8018.8618.1618.4217.63419,190
Nov 7, 202418.0018.9218.0018.7417.93615,400
Nov 6, 202417.5018.7017.4717.9517.181,586,745
Nov 5, 202416.8816.9916.6816.9016.17255,760
Nov 4, 202416.7717.0216.4716.7816.06342,747
Nov 1, 202416.5616.8516.5316.6115.89232,725
Oct 31, 202417.2017.6716.4516.4915.78764,160
Oct 30, 202418.0018.2917.5917.6816.92370,343
Oct 29, 202418.3518.5618.2818.3417.55245,731
Oct 28, 202418.1618.4518.1218.3117.52144,399
Oct 25, 202417.9818.4417.9818.2517.46148,052
Oct 24, 202417.8618.1817.8618.0017.22173,137
Oct 23, 202417.9018.1317.8218.0017.22161,397
Oct 22, 202417.8818.1517.8117.9817.20155,041
Oct 21, 202418.1118.3617.9718.1317.35164,457
Oct 18, 202418.2518.3517.7318.3517.56456,368
Oct 17, 202418.4418.6918.3918.5017.70180,940
Oct 16, 202418.1518.5418.0318.5417.74198,883
Oct 15, 202418.2018.3818.1218.2917.50154,446
Oct 14, 202418.4118.4118.2218.2717.4891,512
Oct 11, 202418.0318.5918.0318.4917.69219,091
Oct 10, 202417.6418.4417.5618.2017.42426,860
Oct 9, 202417.7017.7017.3217.6716.91123,251
Oct 8, 202417.4917.7017.3817.5116.76107,373
Oct 7, 202417.7317.7317.2817.6716.91159,632
Oct 4, 202417.1517.6117.1517.4316.68161,687
Oct 3, 202417.4217.4817.1017.1816.44178,008
Oct 2, 202417.3617.5617.2817.4416.69108,348
Oct 1, 202417.7617.9017.3717.5016.75228,688
Sep 30, 202417.8118.0817.6617.8617.09258,806
Sep 27, 202418.2018.2817.9218.0717.29150,128
Sep 26, 202418.0818.3317.9518.1817.40192,824
Sep 25, 202417.7018.1117.7017.9817.20158,844
Sep 24, 202418.0218.2117.8817.8817.11154,558
Sep 23, 202418.1018.1017.7717.9817.20133,389
Sep 20, 202417.9918.1917.7718.0217.24892,321
Sep 19, 202417.8618.0517.8018.0017.22211,389
Sep 18, 202417.5017.7717.4617.7216.96286,987
Sep 17, 202417.1817.6116.9517.5216.76347,613
Sep 16, 202416.9517.1016.7917.1016.36137,248
Sep 13, 202416.8417.1116.7716.9916.26156,990
Sep 12, 202416.9717.0916.6316.7316.01190,849
Sep 11, 202416.9917.0216.6216.6715.95196,659
Sep 10, 202417.0517.2316.6516.7416.02187,554
Sep 9, 202416.7217.1216.7116.9716.24235,730
Sep 6, 202417.3817.3816.6016.7115.99842,639
Sep 5, 202417.5018.1017.5017.9917.21177,201
Sep 4, 202417.3017.9117.2417.7116.95204,386
Sep 3, 202418.0518.1217.4517.5616.80189,702
Sep 2, 202417.8818.1217.5618.1217.34195,232
Aug 30, 202417.7317.9717.7317.9117.14159,451
Aug 29, 202417.6017.9817.5417.8417.07211,414
Aug 28, 202417.4017.7517.3017.6316.87276,847
Aug 27, 202417.4617.5017.3017.4216.67140,523
Aug 26, 202417.4717.4717.2917.4016.6569,172
Aug 23, 202417.0517.4517.0517.4016.65111,591
Aug 22, 202417.2517.2516.9017.1716.43173,659
Aug 21, 202417.1517.3317.1217.1216.38107,267
Aug 20, 202417.4017.4017.1117.2216.48154,539
Aug 19, 202417.0117.4217.0117.2816.54130,826
Aug 16, 202416.9017.2016.9017.1116.37145,894
Aug 15, 202416.8017.1016.7616.9316.20116,726
Aug 14, 202416.7616.8216.6216.8216.09155,245
Aug 13, 202416.7816.7816.5416.5415.8392,410
Aug 12, 202416.3816.8016.3516.6115.89278,759
Aug 9, 202416.3016.5716.2416.3515.65179,339
Aug 8, 202416.1716.3915.9716.2915.59240,415
Aug 7, 202416.0016.4515.8016.2715.57431,402
Aug 6, 202416.3516.6415.9116.1215.43325,547
Aug 5, 202416.3616.3615.6216.0315.34637,698
Aug 2, 202417.6017.6016.6016.6215.90705,768
Aug 1, 202418.1518.6017.7217.7216.96261,719
Jul 31, 202418.3018.3017.7518.0117.23397,734
Jul 30, 202418.0119.0418.0118.2917.50818,079
Jul 29, 202417.5018.1017.4617.6416.88148,712
Jul 26, 202417.4917.6017.2817.4716.72109,728
Jul 25, 202417.4117.6017.2117.5016.75161,876
Jul 24, 202417.6017.8517.3717.6016.84147,720
Jul 23, 202417.5418.0717.5417.6516.89204,924
Jul 22, 202417.5017.7217.4517.5716.81134,422
Jul 19, 202417.6617.6817.3917.6016.84278,601
Jul 18, 202417.6417.8517.5317.7917.02223,933
Jul 17, 202417.1417.6117.1417.5316.77198,408
Jul 16, 202417.3517.3517.1117.2816.54149,400
Jul 15, 202417.4017.4017.2017.4016.65118,931
Jul 12, 202417.1517.4416.9217.4416.69149,229
Jul 11, 202417.1017.3417.0517.0516.32195,613
Jul 10, 202417.1417.2016.9617.0816.34131,606
Jul 9, 202417.4017.5617.0417.2016.46202,184
Jul 8, 202417.4517.5617.3317.4916.74186,716
Jul 5, 202417.4217.4317.2717.3116.56199,896
Jul 4, 202417.2017.4717.1417.3716.62264,308
Jul 3, 202416.7717.1316.7717.0516.32179,934
Jul 2, 202416.4016.8416.3016.7516.03308,833
Jul 1, 202416.4816.6016.3416.3415.64194,786
Jun 28, 202416.2116.4515.9616.2215.52262,248
Jun 27, 202416.2216.3716.1516.1715.47185,655
Jun 26, 202416.7016.7016.2816.2815.58184,322
Jun 25, 202416.5816.7316.5216.5815.87148,274
Jun 24, 202416.3416.7716.2916.5915.87162,698
Jun 21, 202416.9316.9316.2716.3915.68678,714
Jun 20, 202416.6917.0116.6916.9716.24159,959
Jun 19, 202416.2016.9816.2016.6915.97388,979
Jun 18, 202416.1516.2916.1216.2015.50199,468
Jun 17, 202415.8516.2015.8216.1315.43456,183
Jun 14, 202416.1016.1215.6015.8215.14440,856
Jun 13, 202416.5716.6316.2016.2515.55256,544

Related Tickers

EBS.VI Erste Group Bank AG
70.85
-1.46%
 
OTP.BD OTP Bank Nyrt.
25,760.00
+0.12%
 
BG.VI BAWAG Group AG
106.50
-1.21%
 
7163.T SBI Sumishin Net Bank, Ltd.
4,880.00
0.00%
 
EUROB.AT Eurobank Ergasias Services and Holdings S.A.
2.6960
-0.48%
 
CBK.DE Commerzbank AG
28.10
+0.25%
 
KOMB.PR Komercní banka, a.s.
1,000.00
+0.15%
 
MONET.PR MONETA Money Bank, a.s.
147.60
+0.41%
 
TLV.RO Banca Transilvania S.A.
30.92
-4.27%
 
HSBK.IL Halyk Bank of Kazakhstan Joint Stock Company
23.28
+0.99%