Raiffeisen Bank

RBIV
🏛️ germany →
29.44
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 26.00 26.00 25.70 25.76 0.0M
2021-12-29 25.56 25.90 25.56 25.90 0.0M
2021-12-28 25.84 25.84 25.36 25.36 0.0M
2021-12-27 26.32 26.34 26.02 26.08 0.0M
2021-12-23 26.20 26.50 26.12 26.12 0.0M
2021-12-22 25.68 26.08 25.68 26.08 0.0M
2021-12-21 25.46 25.68 25.46 25.68 0.0M
2021-12-20 25.06 25.46 25.00 25.12 0.0M
2021-12-17 25.48 25.48 25.30 25.30 0.0M
2021-12-16 25.76 25.80 25.30 25.32 0.0M
2021-12-15 25.38 25.38 25.02 25.14 0.0M
2021-12-14 24.76 25.20 24.76 24.80 0.0M
2021-12-13 25.64 25.64 24.70 24.70 0.0M
2021-12-10 25.12 25.44 25.12 25.44 0.0M
2021-12-09 25.44 25.74 25.06 25.06 0.0M
2021-12-08 26.32 26.32 25.44 25.62 0.0M
2021-12-07 25.66 26.30 25.66 26.00 0.0M
2021-12-06 26.28 26.28 25.70 25.70 0.0M
2021-12-03 26.28 26.38 26.02 26.32 0.0M
2021-12-02 26.36 26.36 26.30 26.30 0.0M
2021-12-01 26.66 27.04 26.66 26.94 0.0M
2021-11-30 25.32 26.24 24.94 26.24 0.0M
2021-11-29 25.50 26.00 25.32 25.54 0.0M
2021-11-26 24.76 25.58 24.76 25.40 0.0M
2021-11-25 26.70 26.70 26.56 26.60 0.0M
2021-11-24 26.30 27.00 26.30 26.60 0.0M
2021-11-23 25.66 25.98 25.66 25.98 0.0M
2021-11-22 26.78 26.78 25.50 25.56 0.0M
2021-11-19 28.06 28.06 26.04 26.48 0.0M
2021-11-18 28.10 28.28 28.00 28.28 0.0M
2021-11-17 28.30 28.60 28.14 28.20 0.0M
2021-11-16 28.28 28.62 28.10 28.44 0.0M
2021-11-15 27.66 28.32 27.60 28.16 0.0M
2021-11-12 28.76 28.80 28.52 28.64 0.0M
2021-11-11 28.76 29.30 28.50 29.30 0.0M
2021-11-10 28.10 28.50 28.00 28.38 0.0M
2021-11-09 28.58 29.04 28.32 28.50 0.0M
2021-11-08 29.24 29.46 28.78 28.78 0.0M
2021-11-05 28.76 29.00 28.60 28.72 0.0M
2021-11-04 28.30 28.30 27.48 27.78 0.0M
2021-11-03 27.12 28.70 26.88 28.70 0.0M
2021-11-02 25.38 26.00 25.38 25.82 0.0M
2021-10-29 25.28 25.34 25.02 25.20 0.0M
2021-10-28 25.00 25.42 24.90 25.22 0.0M
2021-10-27 25.44 25.44 24.92 25.20 0.0M
2021-10-26 25.58 25.88 25.44 25.44 0.0M
2021-10-25 24.94 24.94 24.94 24.94 0.0M
2021-10-22 24.84 25.00 24.84 25.00 0.0M
2021-10-21 24.70 24.76 24.50 24.50 0.0M
2021-10-20 24.68 24.68 24.40 24.68 0.0M
2021-10-19 24.50 24.76 24.40 24.54 0.0M
2021-10-18 24.76 24.76 24.58 24.58 0.0M
2021-10-15 24.26 24.58 24.20 24.38 0.0M
2021-10-14 24.00 24.16 24.00 24.00 0.0M
2021-10-13 23.82 24.06 23.74 23.74 0.0M
2021-10-12 23.62 24.02 23.60 23.82 0.0M
2021-10-11 24.10 24.30 24.00 24.00 0.0M
2021-10-08 23.72 23.88 23.68 23.88 0.0M
2021-10-07 23.58 23.70 23.46 23.70 0.0M
2021-10-06 23.40 23.40 23.14 23.14 0.0M
2021-10-05 22.92 23.40 22.92 23.30 0.0M
2021-10-04 22.76 22.86 22.46 22.78 0.0M
2021-10-01 22.54 22.88 22.54 22.76 0.0M
2021-09-30 22.64 22.86 22.62 22.80 0.0M
2021-09-29 22.24 22.56 22.18 22.56 0.0M
2021-09-28 22.92 22.92 22.22 22.22 0.0M
2021-09-27 22.18 22.78 22.10 22.76 0.0M
2021-09-24 22.26 22.32 21.98 22.32 0.0M
2021-09-23 21.70 22.16 21.70 22.16 0.0M
2021-09-22 21.22 21.64 21.22 21.52 0.0M
2021-09-21 21.24 21.40 21.00 21.08 0.0M
2021-09-20 20.90 20.94 20.66 20.74 0.0M
2021-09-17 21.54 21.54 21.38 21.44 0.0M
2021-09-16 21.40 21.68 21.40 21.46 0.0M
2021-09-15 21.46 21.46 21.26 21.40 0.0M
2021-09-14 21.38 21.44 21.26 21.28 0.0M
2021-09-13 21.00 21.24 20.90 21.24 0.0M
2021-09-10 21.30 21.30 20.76 20.94 0.0M
2021-09-09 21.30 21.30 21.22 21.24 0.0M
2021-09-08 20.90 21.46 20.90 21.30 0.0M
2021-09-07 20.96 21.00 20.86 20.96 0.0M
2021-09-06 20.96 20.96 20.78 20.78 0.0M
2021-09-03 21.04 21.04 20.78 20.86 0.0M
2021-09-02 20.68 20.78 20.68 20.78 0.0M
2021-09-01 20.62 20.78 20.46 20.66 0.0M
2021-08-31 20.36 20.54 20.34 20.54 0.0M
2021-08-30 20.24 20.38 20.18 20.38 0.0M
2021-08-27 20.36 20.46 20.24 20.34 0.0M
2021-08-26 20.58 20.58 20.38 20.42 0.0M
2021-08-25 20.38 20.56 20.38 20.56 0.0M
2021-08-24 20.30 20.40 20.12 20.28 0.0M
2021-08-23 20.50 20.60 20.50 20.60 0.0M
2021-08-20 20.48 20.48 20.04 20.42 0.0M
2021-08-19 20.68 20.68 20.44 20.44 0.0M
2021-08-18 20.80 21.18 20.80 21.08 0.0M
2021-08-17 20.80 20.88 20.60 20.84 0.0M
2021-08-16 20.94 21.08 20.90 20.90 0.0M
2021-08-13 20.78 21.24 20.78 21.06 0.0M
2021-08-12 20.88 21.06 20.82 20.82 0.0M
2021-08-11 20.80 20.82 20.76 20.82 0.0M
2021-08-10 20.54 20.70 20.54 20.64 0.0M
2021-08-09 20.54 20.76 20.48 20.72 0.0M
2021-08-06 20.38 20.70 20.34 20.60 0.0M
2021-08-05 20.00 20.28 20.00 20.28 0.0M
2021-08-04 19.94 19.94 19.72 19.91 0.0M
2021-08-03 19.86 20.02 19.74 19.75 0.0M
2021-08-02 20.20 20.40 19.66 19.84 0.0M
2021-07-30 20.12 20.36 19.85 19.94 0.0M
2021-07-29 19.30 19.37 19.30 19.35 0.0M
2021-07-28 19.38 19.38 19.11 19.17 0.0M
2021-07-27 18.97 19.26 18.97 19.26 0.0M
2021-07-26 18.92 19.25 18.92 19.21 0.0M
2021-07-23 18.97 19.03 18.73 18.95 0.0M
2021-07-22 18.95 18.95 18.65 18.77 0.0M
2021-07-21 18.62 18.82 18.62 18.82 0.0M
2021-07-20 18.10 18.29 18.04 18.04 0.0M
2021-07-19 18.20 18.22 17.90 18.18 0.0M
2021-07-16 19.02 19.06 18.56 18.69 0.0M
2021-07-15 18.85 19.06 18.72 19.06 0.0M
2021-07-14 19.01 19.01 18.85 18.87 0.0M
2021-07-13 18.96 19.05 18.71 18.83 0.0M
2021-07-12 18.70 19.02 18.70 19.01 0.0M
2021-07-09 18.88 18.96 18.77 18.89 0.0M
2021-07-08 18.77 18.77 18.57 18.62 0.0M
2021-07-07 18.96 18.96 18.75 18.96 0.0M
2021-07-06 19.04 19.04 18.80 19.00 0.0M
2021-07-05 19.49 19.49 19.49 19.49 0.0M
2021-07-02 19.44 19.44 19.29 19.29 0.0M
2021-07-01 19.44 19.49 19.36 19.49 0.0M
2021-06-30 19.17 19.17 19.17 19.17 0.0M
2021-06-29 19.50 19.56 19.44 19.44 0.0M
2021-06-28 20.06 20.08 19.46 19.52 0.0M
2021-06-25 20.00 20.00 19.87 19.87 0.0M
2021-06-24 20.06 20.30 20.06 20.30 0.0M
2021-06-23 19.84 19.88 19.70 19.70 0.0M
2021-06-22 19.78 19.79 19.78 19.79 0.0M
2021-06-21 19.81 19.81 19.50 19.65 0.0M
2021-06-18 20.34 20.34 19.86 19.95 0.0M
2021-06-17 20.72 20.72 20.40 20.40 0.0M
2021-06-16 20.54 20.54 20.30 20.44 0.0M
2021-06-15 20.50 20.64 20.46 20.64 0.0M
2021-06-14 20.62 20.76 20.54 20.66 0.0M
2021-06-11 20.50 20.50 20.42 20.42 0.0M
2021-06-10 20.68 20.70 20.56 20.58 0.0M
2021-06-09 20.86 20.94 20.58 20.72 0.0M
2021-06-08 20.80 20.88 20.70 20.70 0.0M
2021-06-07 20.50 20.88 20.50 20.74 0.0M
2021-06-04 20.40 20.40 20.14 20.28 0.0M
2021-06-03 20.24 20.42 20.20 20.36 0.0M
2021-06-02 19.96 20.34 19.96 20.34 0.0M
2021-06-01 20.00 20.04 19.89 19.89 0.0M
2021-05-31 19.57 19.66 19.57 19.66 0.0M
2021-05-28 19.62 19.62 19.53 19.57 0.0M
2021-05-27 19.40 19.53 19.40 19.51 0.0M
2021-05-26 19.50 19.50 19.00 19.31 0.0M
2021-05-25 19.63 19.89 19.60 19.62 0.0M
2021-05-21 19.46 19.46 19.25 19.46 0.0M
2021-05-20 19.38 19.38 19.38 19.38 0.0M
2021-05-19 19.84 19.87 19.22 19.47 0.0M
2021-05-18 19.83 20.00 19.59 19.74 0.0M
2021-05-17 19.79 19.79 19.60 19.72 0.0M
2021-05-14 19.53 19.71 19.50 19.63 0.0M
2021-05-13 19.37 19.45 19.11 19.45 0.0M
2021-05-12 19.18 19.70 19.14 19.41 0.0M
2021-05-11 19.11 19.16 19.01 19.12 0.0M
2021-05-10 18.75 19.30 18.68 19.27 0.0M
2021-05-07 18.65 18.74 18.60 18.74 0.0M
2021-05-06 18.50 18.54 18.30 18.30 0.0M
2021-05-05 18.24 18.46 18.24 18.38 0.0M
2021-05-04 18.34 18.50 18.06 18.14 0.0M
2021-05-03 18.30 18.30 18.20 18.20 0.0M
2021-04-30 18.19 18.33 18.18 18.33 0.0M
2021-04-29 18.27 18.28 18.19 18.28 0.0M
2021-04-28 18.09 18.17 18.06 18.16 0.0M
2021-04-27 18.17 18.38 18.17 18.31 0.0M
2021-04-26 17.99 18.31 17.99 18.26 0.0M
2021-04-23 17.44 18.03 17.44 18.03 0.0M
2021-04-22 17.92 17.92 17.56 17.76 0.0M
2021-04-21 17.90 17.91 17.70 17.91 0.0M
2021-04-20 18.15 18.15 17.76 17.98 0.0M
2021-04-19 18.01 18.39 18.00 18.39 0.0M
2021-04-16 17.98 18.29 17.98 18.28 0.0M
2021-04-15 18.09 18.11 17.88 18.11 0.0M
2021-04-14 18.14 18.24 18.00 18.24 0.0M
2021-04-13 18.38 18.38 18.07 18.30 0.0M
2021-04-12 18.13 18.38 18.08 18.29 0.0M
2021-04-09 18.39 18.49 18.39 18.49 0.0M
2021-04-08 18.55 18.55 18.36 18.53 0.0M
2021-04-07 18.59 18.73 18.59 18.66 0.0M
2021-04-06 18.98 19.03 18.71 18.73 0.0M
2021-04-01 18.78 18.78 18.70 18.70 0.0M
2021-03-31 18.90 18.98 18.73 18.73 0.0M
2021-03-30 18.74 18.92 18.74 18.81 0.0M
2021-03-29 18.50 18.54 18.29 18.40 0.0M
2021-03-26 18.50 18.64 18.48 18.48 0.0M
2021-03-25 18.36 18.36 18.03 18.25 0.0M
2021-03-24 17.69 17.69 17.60 17.60 0.0M
2021-03-23 17.96 18.07 17.80 17.86 0.0M
2021-03-22 18.02 18.05 17.96 18.05 0.0M
2021-03-19 18.28 18.29 17.85 18.11 0.0M
2021-03-18 18.50 18.75 18.03 18.39 0.0M
2021-03-17 18.28 18.34 18.15 18.34 0.0M
2021-03-16 18.00 18.16 18.00 18.10 0.0M
2021-03-15 18.19 18.19 18.00 18.09 0.0M
2021-03-12 18.10 18.10 18.08 18.08 0.0M
2021-03-11 18.05 18.14 17.81 18.03 0.0M
2021-03-10 18.30 18.60 18.10 18.22 0.0M
2021-03-09 18.23 18.50 18.05 18.07 0.0M
2021-03-08 17.95 18.34 17.95 18.19 0.0M
2021-03-05 17.30 17.95 17.18 17.66 0.0M
2021-03-04 17.60 17.63 17.28 17.54 0.0M
2021-03-03 17.06 17.64 17.06 17.50 0.0M
2021-03-02 17.02 17.08 16.92 17.08 0.0M
2021-03-01 17.14 17.15 16.96 16.96 0.0M
2021-02-26 17.21 17.26 16.55 16.83 0.0M
2021-02-25 17.59 17.72 17.47 17.47 0.0M
2021-02-24 17.36 17.59 17.35 17.50 0.0M
2021-02-23 17.29 17.45 16.97 17.31 0.0M
2021-02-22 17.15 17.16 16.89 17.16 0.0M
2021-02-19 17.04 17.16 17.04 17.16 0.0M
2021-02-18 16.56 16.88 16.56 16.88 0.0M
2021-02-17 16.98 17.11 16.90 17.08 0.0M
2021-02-16 17.07 17.07 17.00 17.01 0.0M
2021-02-15 16.94 17.32 16.94 17.03 0.0M
2021-02-12 16.50 16.69 16.49 16.69 0.0M
2021-02-11 16.54 16.58 16.45 16.58 0.0M
2021-02-10 16.67 16.75 16.57 16.71 0.0M
2021-02-09 16.65 16.65 16.42 16.62 0.0M
2021-02-08 17.06 17.06 16.74 16.74 0.0M
2021-02-05 17.12 17.13 16.86 16.86 0.0M
2021-02-04 16.72 17.00 16.55 16.73 0.0M
2021-02-03 16.97 16.97 16.47 16.47 0.0M
2021-02-02 16.52 16.70 16.50 16.67 0.0M
2021-02-01 16.44 16.44 16.39 16.41 0.0M
2021-01-29 15.92 16.20 15.92 16.18 0.0M
2021-01-28 16.04 16.54 15.90 16.54 0.0M
2021-01-27 16.48 16.55 16.23 16.31 0.0M
2021-01-26 16.30 16.61 16.30 16.61 0.0M
2021-01-25 17.04 17.04 16.16 16.35 0.0M
2021-01-22 17.28 17.28 16.95 17.07 0.0M
2021-01-21 17.59 17.59 17.26 17.45 0.0M
2021-01-20 17.69 17.69 17.59 17.59 0.0M
2021-01-19 17.82 17.82 17.52 17.52 0.0M
2021-01-18 17.00 17.55 17.00 17.55 0.0M
2021-01-15 17.42 17.42 17.10 17.19 0.0M
2021-01-14 17.31 17.37 17.29 17.29 0.0M
2021-01-13 17.10 17.35 17.10 17.30 0.0M
2021-01-12 17.45 17.50 17.28 17.42 0.0M
2021-01-11 17.76 17.76 17.34 17.48 0.0M
2021-01-08 17.87 17.87 17.65 17.68 0.0M
2021-01-07 17.42 17.82 17.34 17.82 0.0M
2021-01-06 17.16 17.50 17.16 17.43 0.0M
2021-01-05 16.74 16.75 16.48 16.64 0.0M
2021-01-04 16.99 16.99 16.52 16.53 0.0M