Raiffeisen Bank

RBIV
🏛️ germany →
28.76
Last Update: 2025-10-01
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
2022-12-30 15.36 15.39 15.28 15.39 0.0M
2022-12-29 15.21 15.44 15.21 15.44 0.0M
2022-12-28 15.22 15.39 15.16 15.22 0.0M
2022-12-27 15.48 15.52 15.39 15.45 0.0M
2022-12-23 15.16 15.38 15.16 15.38 0.0M
2022-12-22 15.01 15.14 14.89 15.06 0.0M
2022-12-21 14.88 15.10 14.83 15.10 0.0M
2022-12-20 14.74 14.99 14.68 14.99 0.0M
2022-12-19 14.70 14.90 14.67 14.80 0.0M
2022-12-16 14.57 14.66 14.45 14.59 0.0M
2022-12-15 14.76 14.76 14.50 14.60 0.0M
2022-12-14 14.94 14.94 14.70 14.87 0.0M
2022-12-13 14.70 14.89 14.52 14.89 0.0M
2022-12-12 14.54 14.79 14.50 14.74 0.0M
2022-12-09 14.65 14.72 14.32 14.53 0.0M
2022-12-08 14.75 14.75 14.60 14.64 0.0M
2022-12-07 14.89 14.93 14.83 14.85 0.0M
2022-12-06 15.07 15.08 14.90 14.90 0.0M
2022-12-05 14.87 15.19 14.87 15.07 0.0M
2022-12-02 14.94 15.00 14.91 14.91 0.0M
2022-12-01 15.00 15.02 14.75 14.89 0.0M
2022-11-30 14.97 15.07 14.75 14.88 0.0M
2022-11-29 14.50 14.84 14.50 14.82 0.0M
2022-11-28 14.80 14.80 14.50 14.52 0.0M
2022-11-25 14.89 15.01 14.82 15.01 0.0M
2022-11-24 15.04 15.04 14.81 14.91 0.0M
2022-11-23 14.98 15.12 14.98 15.00 0.0M
2022-11-22 15.09 15.09 14.89 14.89 0.0M
2022-11-21 14.91 15.10 14.81 14.95 0.0M
2022-11-18 14.72 14.85 14.69 14.76 0.0M
2022-11-17 14.68 14.72 14.45 14.51 0.0M
2022-11-16 14.82 14.82 14.50 14.75 0.1M
2022-11-15 15.17 15.17 14.88 14.90 0.0M
2022-11-14 15.24 15.44 14.92 15.27 0.0M
2022-11-11 14.92 15.18 14.92 15.16 0.0M
2022-11-10 14.43 15.00 14.43 14.77 0.0M
2022-11-09 14.87 14.97 14.54 14.54 0.0M
2022-11-08 14.92 15.05 14.74 15.05 0.0M
2022-11-07 14.50 15.02 14.50 14.87 0.0M
2022-11-04 14.61 14.67 14.34 14.67 0.0M
2022-11-03 15.28 15.30 14.23 14.48 0.0M
2022-11-02 14.40 14.52 14.24 14.51 0.0M
2022-11-01 14.20 14.49 14.20 14.35 0.0M
2022-10-31 13.81 14.40 13.81 14.18 0.0M
2022-10-28 13.58 14.00 13.50 14.00 0.0M
2022-10-27 13.30 13.64 13.30 13.60 0.1M
2022-10-26 13.29 13.31 13.18 13.30 0.0M
2022-10-25 13.14 13.30 13.10 13.30 0.0M
2022-10-24 13.18 13.18 12.90 13.15 0.0M
2022-10-21 12.93 13.10 12.83 13.05 0.0M
2022-10-20 13.10 13.11 12.87 12.87 0.0M
2022-10-19 13.15 13.15 12.76 12.86 0.0M
2022-10-18 13.14 13.24 13.05 13.08 0.0M
2022-10-17 13.05 13.13 13.00 13.04 0.0M
2022-10-14 13.01 13.02 12.92 13.02 0.0M
2022-10-13 12.68 13.00 12.53 12.91 0.0M
2022-10-12 12.30 12.62 12.27 12.43 0.0M
2022-10-11 12.22 12.27 12.16 12.27 0.0M
2022-10-10 12.44 12.50 12.30 12.39 0.0M
2022-10-07 12.72 12.75 12.52 12.52 0.0M
2022-10-06 12.90 12.91 12.62 12.85 0.0M
2022-10-05 12.93 13.03 12.86 13.00 0.0M
2022-10-04 12.43 13.12 12.43 13.11 0.0M
2022-10-03 12.20 12.44 11.96 12.35 0.0M
2022-09-30 11.85 12.36 11.85 12.20 0.0M
2022-09-29 11.90 12.11 11.76 11.79 0.0M
2022-09-28 12.24 12.24 11.74 12.09 0.0M
2022-09-27 12.35 12.44 12.27 12.27 0.0M
2022-09-26 12.20 12.35 12.14 12.27 0.0M
2022-09-23 12.36 12.50 12.25 12.33 0.0M
2022-09-22 12.16 12.82 12.10 12.60 0.0M
2022-09-21 12.55 12.55 12.14 12.34 0.0M
2022-09-20 12.75 12.84 12.56 12.61 0.0M
2022-09-19 12.60 12.90 12.50 12.50 0.0M
2022-09-16 12.88 13.09 12.61 12.66 0.0M
2022-09-15 13.03 13.11 12.77 13.00 0.0M
2022-09-14 12.98 13.08 12.76 12.91 0.0M
2022-09-13 13.38 13.38 12.78 12.98 0.0M
2022-09-12 13.21 13.47 13.16 13.27 0.0M
2022-09-09 13.11 13.34 13.02 13.03 0.0M
2022-09-08 12.68 13.05 12.54 12.80 0.0M
2022-09-07 12.24 12.53 12.16 12.40 0.0M
2022-09-06 11.97 12.51 11.97 12.18 0.0M
2022-09-05 11.82 12.02 11.76 11.87 0.0M
2022-09-02 12.40 12.49 12.09 12.21 0.0M
2022-09-01 12.65 12.65 12.11 12.22 0.0M
2022-08-31 12.58 12.80 12.57 12.57 0.0M
2022-08-30 12.68 12.85 12.43 12.47 0.0M
2022-08-29 12.46 12.54 12.25 12.25 0.0M
2022-08-26 12.72 13.00 12.51 12.51 0.0M
2022-08-25 13.14 13.14 12.69 12.70 0.0M
2022-08-24 12.73 13.15 12.58 13.06 0.0M
2022-08-23 12.41 13.02 12.41 12.85 0.0M
2022-08-22 13.03 13.06 12.36 12.37 0.0M
2022-08-19 13.10 13.28 12.94 12.94 0.0M
2022-08-18 13.21 13.37 12.96 13.20 0.0M
2022-08-17 13.52 13.62 13.12 13.15 0.0M
2022-08-16 13.32 13.59 13.31 13.31 0.1M
2022-08-15 13.59 13.61 13.26 13.30 0.0M
2022-08-12 13.41 13.74 13.41 13.67 0.1M
2022-08-11 13.16 13.45 13.12 13.44 0.0M
2022-08-10 12.70 13.04 12.70 12.97 0.0M
2022-08-09 12.89 13.00 12.79 12.91 0.0M
2022-08-08 13.00 13.15 12.81 12.91 0.0M
2022-08-05 12.92 13.02 12.76 12.94 0.0M
2022-08-04 12.73 12.90 12.67 12.77 0.0M
2022-08-03 12.54 12.80 12.41 12.41 0.0M
2022-08-02 12.45 13.09 12.41 12.55 0.1M
2022-08-01 11.89 12.11 11.68 11.89 0.0M
2022-07-29 11.81 11.90 11.74 11.79 0.0M
2022-07-28 11.79 12.04 11.51 11.51 0.0M
2022-07-27 11.09 11.66 11.09 11.65 0.0M
2022-07-26 10.91 11.12 10.91 10.96 0.0M
2022-07-25 10.67 11.17 10.67 10.90 0.0M
2022-07-22 10.76 11.00 10.47 10.53 0.0M
2022-07-21 10.58 11.00 10.58 10.76 0.0M
2022-07-20 10.95 11.12 10.58 10.58 0.0M
2022-07-19 10.40 10.82 10.40 10.77 0.0M
2022-07-18 10.41 10.78 10.41 10.45 0.0M
2022-07-15 10.12 10.35 10.05 10.13 0.0M
2022-07-14 10.38 10.48 10.11 10.11 0.0M
2022-07-13 10.58 10.65 10.35 10.35 0.0M
2022-07-12 10.48 10.66 10.15 10.66 0.0M
2022-07-11 10.61 10.74 10.51 10.51 0.0M
2022-07-08 10.57 10.94 10.44 10.84 0.0M
2022-07-07 10.25 10.65 10.25 10.29 0.0M
2022-07-06 10.20 10.25 9.88 10.02 0.0M
2022-07-05 10.46 10.46 10.00 10.00 0.0M
2022-07-04 10.33 10.41 10.22 10.24 0.0M
2022-07-01 10.28 10.71 10.24 10.28 0.0M
2022-06-30 10.47 10.50 10.23 10.40 0.0M
2022-06-29 10.71 10.93 10.63 10.64 0.0M
2022-06-28 10.98 11.14 10.76 10.86 0.0M
2022-06-27 10.84 10.96 10.77 10.77 0.0M
2022-06-24 10.66 10.66 10.40 10.62 0.0M
2022-06-23 11.06 11.15 10.41 10.55 0.1M
2022-06-22 11.02 11.36 10.95 11.16 0.0M
2022-06-21 11.30 11.54 11.29 11.29 0.0M
2022-06-20 10.91 11.24 10.82 11.08 0.0M
2022-06-17 10.70 11.02 10.53 10.84 0.0M
2022-06-16 11.04 11.04 10.64 10.66 0.0M
2022-06-15 11.27 11.27 10.99 11.08 0.1M
2022-06-14 11.10 11.16 10.68 10.85 0.1M
2022-06-13 10.91 11.26 10.77 11.08 0.1M
2022-06-10 11.50 11.50 11.06 11.11 0.1M
2022-06-09 11.80 12.08 11.64 11.64 0.0M
2022-06-08 11.94 12.04 11.78 11.93 0.0M
2022-06-07 12.23 12.23 12.03 12.18 0.0M
2022-06-06 12.39 12.45 12.26 12.26 0.0M
2022-06-03 12.51 12.51 12.15 12.33 0.0M
2022-06-02 12.30 12.44 12.23 12.34 0.0M
2022-06-01 12.40 12.51 12.12 12.29 0.0M
2022-05-31 12.49 12.64 12.30 12.51 0.0M
2022-05-30 12.48 12.78 12.31 12.78 0.0M
2022-05-27 12.45 12.45 12.13 12.42 0.0M
2022-05-26 11.93 12.59 11.76 12.45 0.0M
2022-05-25 12.44 12.44 11.76 12.20 0.2M
2022-05-24 12.21 12.39 11.97 12.37 0.0M
2022-05-23 12.03 12.57 12.00 12.48 0.0M
2022-05-20 12.04 12.20 11.76 11.94 0.0M
2022-05-19 12.00 12.08 11.65 12.06 0.0M
2022-05-18 12.40 12.53 12.16 12.39 0.0M
2022-05-17 12.38 12.61 12.19 12.48 0.0M
2022-05-16 12.07 12.27 11.83 12.00 0.0M
2022-05-13 12.22 12.34 11.90 12.11 0.0M
2022-05-12 11.22 12.09 11.22 11.84 0.0M
2022-05-11 11.39 11.58 11.09 11.58 0.0M
2022-05-10 11.00 11.42 11.00 11.34 0.0M
2022-05-09 11.10 11.14 10.85 11.00 0.0M
2022-05-06 11.01 11.14 10.90 11.12 0.0M
2022-05-05 11.49 11.73 11.06 11.18 0.0M
2022-05-04 11.55 11.72 10.87 11.21 0.1M
2022-05-03 11.08 11.72 11.02 11.54 0.0M
2022-05-02 10.84 10.96 10.30 10.96 0.0M
2022-04-29 10.90 11.14 10.86 10.95 0.0M
2022-04-28 10.60 11.01 10.50 10.81 0.0M
2022-04-27 10.28 10.55 9.99 10.45 0.1M
2022-04-26 10.93 10.93 10.22 10.35 0.0M
2022-04-25 10.98 11.08 10.58 10.69 0.1M
2022-04-22 11.43 11.55 11.20 11.37 0.0M
2022-04-21 11.59 12.05 11.59 11.66 0.1M
2022-04-20 11.51 11.79 11.41 11.68 0.1M
2022-04-19 11.69 11.89 11.28 11.48 0.1M
2022-04-14 11.60 11.77 11.52 11.66 0.0M
2022-04-13 11.49 11.59 11.30 11.55 0.0M
2022-04-12 11.46 11.57 11.33 11.56 0.1M
2022-04-11 12.03 12.26 11.76 11.80 0.0M
2022-04-08 11.73 12.23 11.59 11.95 0.0M
2022-04-07 11.95 12.15 11.48 11.48 0.1M
2022-04-06 12.38 12.38 11.43 11.73 0.1M
2022-04-05 12.70 12.70 12.25 12.25 0.0M
2022-04-04 13.17 13.17 12.62 12.85 0.0M
2022-04-01 13.24 13.29 12.99 12.99 0.0M
2022-03-31 13.78 13.78 12.88 12.94 0.0M
2022-03-30 13.90 13.90 13.27 13.46 0.1M
2022-03-29 12.91 14.40 12.83 13.79 0.1M
2022-03-28 12.80 13.24 12.60 12.60 0.0M
2022-03-25 12.39 12.77 12.32 12.53 0.0M
2022-03-24 13.05 13.13 12.45 12.45 0.0M
2022-03-23 13.29 13.38 12.80 12.91 0.0M
2022-03-22 13.58 13.58 13.15 13.26 0.0M
2022-03-21 13.63 14.05 13.51 13.84 0.0M
2022-03-18 13.69 13.69 13.03 13.43 0.0M
2022-03-17 14.78 14.90 13.35 13.78 0.1M
2022-03-16 13.90 15.12 13.74 14.52 0.1M
2022-03-15 13.30 13.57 12.88 13.36 0.0M
2022-03-14 13.66 13.89 13.18 13.27 0.0M
2022-03-11 13.26 13.88 12.75 13.11 0.0M
2022-03-10 14.13 14.13 12.80 13.11 0.1M
2022-03-09 12.68 14.20 12.68 13.74 0.1M
2022-03-08 10.82 12.70 10.82 11.63 0.1M
2022-03-07 11.48 11.48 10.23 11.09 0.2M
2022-03-04 12.90 13.12 11.69 11.74 0.1M
2022-03-03 13.25 13.85 12.67 13.20 0.1M
2022-03-02 12.57 13.24 12.27 12.90 0.1M
2022-03-01 14.74 15.10 12.88 13.31 0.1M
2022-02-28 14.51 15.28 13.65 15.00 0.1M
2022-02-25 16.88 17.86 16.50 17.15 0.1M
2022-02-24 19.15 19.49 15.92 16.34 0.1M
2022-02-23 22.26 22.26 21.00 21.42 0.0M
2022-02-22 21.36 22.62 21.20 21.78 0.1M
2022-02-21 24.52 24.74 23.38 23.74 0.0M
2022-02-18 25.02 25.40 24.72 25.06 0.0M
2022-02-17 26.24 26.24 24.80 24.80 0.0M
2022-02-16 27.10 27.10 26.20 26.20 0.0M
2022-02-15 26.28 27.10 26.28 26.92 0.0M
2022-02-14 25.40 26.28 24.86 26.28 0.0M
2022-02-11 27.66 28.12 27.40 27.88 0.0M
2022-02-10 28.22 28.36 27.96 28.20 0.0M
2022-02-09 27.38 28.12 27.32 28.12 0.0M
2022-02-08 26.30 27.58 26.30 27.58 0.0M
2022-02-07 25.96 26.30 25.66 26.30 0.0M
2022-02-04 26.62 26.62 25.70 25.70 0.0M
2022-02-03 26.24 26.78 26.24 26.60 0.0M
2022-02-02 26.76 27.10 26.20 26.22 0.0M
2022-02-01 25.18 25.24 25.18 25.24 0.0M
2022-01-31 25.34 25.34 24.80 24.90 0.0M
2022-01-28 25.02 25.10 24.66 24.66 0.0M
2022-01-27 24.16 25.26 24.16 25.08 0.0M
2022-01-26 24.50 25.24 24.24 24.46 0.0M
2022-01-25 23.30 24.00 23.30 24.00 0.0M
2022-01-24 24.02 24.02 22.84 23.10 0.0M
2022-01-21 24.40 24.64 24.30 24.42 0.0M
2022-01-20 25.04 25.42 24.52 25.12 0.0M
2022-01-19 25.06 25.98 25.06 25.36 0.0M
2022-01-18 25.98 26.30 25.50 25.62 0.0M
2022-01-17 25.88 26.10 25.88 26.10 0.0M
2022-01-14 25.90 25.90 25.56 25.90 0.0M
2022-01-13 26.50 27.00 25.92 25.92 0.0M
2022-01-12 26.62 27.00 26.28 27.00 0.0M
2022-01-11 25.90 26.28 25.90 26.28 0.0M
2022-01-10 26.84 26.84 25.84 25.84 0.0M
2022-01-07 26.68 26.80 26.68 26.78 0.0M
2022-01-06 26.40 26.80 26.20 26.80 0.0M
2022-01-05 26.80 26.80 26.64 26.78 0.0M
2022-01-04 26.00 26.80 26.00 26.80 0.0M
2022-01-03 25.80 26.00 25.80 25.86 0.0M