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
2023-12-29 18.49 18.69 18.49 18.69 0.0M
2023-12-28 18.51 18.55 18.43 18.53 0.0M
2023-12-27 18.74 18.74 18.52 18.57 0.0M
2023-12-22 18.51 18.72 18.51 18.68 0.0M
2023-12-21 18.44 18.59 17.83 18.59 0.0M
2023-12-20 18.31 18.67 17.80 18.67 0.1M
2023-12-19 16.43 16.81 16.43 16.68 0.0M
2023-12-18 16.51 16.68 16.47 16.47 0.0M
2023-12-15 16.45 16.66 16.31 16.31 0.0M
2023-12-14 16.39 16.52 16.20 16.41 0.0M
2023-12-13 15.91 16.20 15.89 16.18 0.0M
2023-12-12 15.80 15.91 15.78 15.87 0.0M
2023-12-11 15.70 15.79 15.63 15.70 0.0M
2023-12-08 15.43 15.59 15.43 15.49 0.0M
2023-12-07 15.43 15.43 15.41 15.43 0.0M
2023-12-06 15.55 15.58 15.44 15.44 0.0M
2023-12-05 15.45 15.55 15.43 15.51 0.0M
2023-12-04 15.35 15.43 15.32 15.41 0.0M
2023-12-01 15.45 15.50 15.37 15.42 0.0M
2023-11-30 15.27 15.30 15.01 15.24 0.0M
2023-11-29 15.31 15.47 15.24 15.26 0.0M
2023-11-28 15.21 15.32 15.17 15.17 0.0M
2023-11-27 15.20 15.20 14.97 15.17 0.0M
2023-11-24 15.12 15.23 15.11 15.11 0.0M
2023-11-23 15.82 15.82 15.51 15.63 0.0M
2023-11-22 15.90 15.95 15.82 15.92 0.0M
2023-11-21 15.92 15.98 15.83 15.84 0.0M
2023-11-20 15.72 15.85 15.72 15.74 0.0M
2023-11-17 15.81 15.84 15.71 15.84 0.0M
2023-11-16 15.74 15.84 15.71 15.71 0.0M
2023-11-15 15.57 15.75 15.51 15.51 0.0M
2023-11-14 15.40 15.71 15.30 15.71 0.0M
2023-11-13 15.23 15.52 15.18 15.37 0.0M
2023-11-10 15.17 15.33 15.11 15.33 0.0M
2023-11-09 15.06 15.28 14.92 15.12 0.0M
2023-11-08 14.96 15.25 14.86 15.11 0.0M
2023-11-07 15.12 15.12 14.90 15.03 0.0M
2023-11-06 14.88 15.44 14.78 14.87 0.0M
2023-11-03 14.45 15.15 14.45 15.00 0.0M
2023-11-02 14.07 14.18 13.96 14.02 0.0M
2023-11-01 13.80 13.87 13.80 13.87 0.0M
2023-10-31 13.82 13.82 13.64 13.67 0.0M
2023-10-30 13.71 13.71 13.46 13.62 0.0M
2023-10-27 13.57 14.05 13.52 13.60 0.0M
2023-10-26 13.30 13.30 13.20 13.25 0.0M
2023-10-25 13.21 13.40 13.18 13.35 0.0M
2023-10-24 13.31 13.35 13.29 13.29 0.0M
2023-10-23 13.16 13.28 13.06 13.25 0.0M
2023-10-20 13.09 13.24 13.00 13.00 0.0M
2023-10-19 13.27 13.27 13.19 13.19 0.0M
2023-10-18 13.37 13.37 13.37 13.37 0.0M
2023-10-17 13.43 13.50 13.28 13.50 0.0M
2023-10-16 13.44 13.50 13.44 13.46 0.0M
2023-10-13 13.74 13.74 13.48 13.49 0.0M
2023-10-12 13.74 13.89 13.74 13.85 0.0M
2023-10-11 13.62 13.82 13.62 13.68 0.0M
2023-10-10 13.52 13.64 13.46 13.54 0.0M
2023-10-09 13.16 13.40 13.15 13.40 0.0M
2023-10-06 13.24 13.41 13.24 13.34 0.0M
2023-10-05 13.30 13.30 13.09 13.27 0.0M
2023-10-04 13.11 13.27 13.11 13.23 0.0M
2023-10-03 13.44 13.44 13.21 13.23 0.0M
2023-10-02 13.85 13.85 13.45 13.45 0.0M
2023-09-29 13.68 14.00 13.68 13.76 0.0M
2023-09-28 12.92 13.15 12.84 13.15 0.0M
2023-09-27 12.83 12.91 12.81 12.88 0.0M
2023-09-26 12.75 12.81 12.72 12.72 0.0M
2023-09-25 13.03 13.03 12.81 12.90 0.0M
2023-09-22 12.90 13.08 12.90 13.00 0.0M
2023-09-21 13.06 13.12 12.97 13.09 0.0M
2023-09-20 13.09 13.25 13.09 13.10 0.0M
2023-09-19 12.77 13.11 12.77 13.11 0.0M
2023-09-18 13.00 13.00 12.74 12.76 0.0M
2023-09-15 13.11 13.17 13.09 13.09 0.0M
2023-09-14 13.10 13.15 13.01 13.01 0.0M
2023-09-13 13.14 13.17 13.09 13.17 0.0M
2023-09-12 12.88 13.09 12.88 12.94 0.0M
2023-09-11 12.95 13.03 12.86 12.90 0.0M
2023-09-08 12.91 13.01 12.86 12.89 0.0M
2023-09-07 13.12 13.14 12.95 12.95 0.0M
2023-09-06 13.20 13.27 13.11 13.21 0.0M
2023-09-05 13.41 13.55 13.26 13.26 0.0M
2023-09-04 13.38 13.50 13.37 13.40 0.0M
2023-09-01 13.29 13.37 13.29 13.29 0.0M
2023-08-31 13.31 13.36 13.17 13.17 0.0M
2023-08-30 13.13 13.26 13.13 13.24 0.0M
2023-08-29 12.94 13.11 12.94 13.11 0.0M
2023-08-28 12.84 12.95 12.72 12.95 0.0M
2023-08-25 12.81 12.96 12.76 12.76 0.0M
2023-08-24 12.85 12.86 12.76 12.84 0.0M
2023-08-23 12.82 12.85 12.67 12.67 0.0M
2023-08-22 12.90 12.94 12.80 12.81 0.0M
2023-08-21 12.95 12.95 12.84 12.84 0.0M
2023-08-18 12.88 12.88 12.75 12.85 0.0M
2023-08-17 13.07 13.17 13.01 13.17 0.0M
2023-08-16 13.11 13.20 13.05 13.12 0.0M
2023-08-15 13.45 13.45 13.22 13.32 0.0M
2023-08-14 13.55 13.55 13.53 13.53 0.0M
2023-08-11 13.53 13.60 13.41 13.60 0.0M
2023-08-10 13.32 13.47 13.27 13.44 0.0M
2023-08-09 13.40 13.50 13.27 13.36 0.0M
2023-08-08 13.51 13.51 13.12 13.37 0.0M
2023-08-07 13.65 13.73 13.58 13.73 0.0M
2023-08-04 13.83 13.87 13.60 13.71 0.0M
2023-08-03 13.70 13.78 13.53 13.63 0.0M
2023-08-02 13.99 14.02 13.79 13.90 0.0M
2023-08-01 14.31 14.38 14.09 14.38 0.0M
2023-07-31 14.80 14.94 14.76 14.81 0.0M
2023-07-28 14.56 14.70 14.55 14.70 0.0M
2023-07-27 14.57 14.69 14.46 14.69 0.0M
2023-07-26 14.38 14.45 14.23 14.30 0.0M
2023-07-25 14.63 14.67 14.40 14.50 0.0M
2023-07-24 14.39 14.68 14.38 14.68 0.0M
2023-07-21 14.48 14.85 14.48 14.85 0.0M
2023-07-20 14.64 14.80 14.46 14.56 0.0M
2023-07-19 14.74 14.90 14.70 14.73 0.0M
2023-07-18 14.71 14.74 14.60 14.65 0.0M
2023-07-17 14.79 14.83 14.60 14.69 0.0M
2023-07-14 14.74 15.11 14.74 14.84 0.0M
2023-07-13 14.73 14.76 14.51 14.70 0.0M
2023-07-12 14.51 14.69 14.44 14.66 0.0M
2023-07-11 14.22 14.31 14.11 14.31 0.0M
2023-07-10 14.42 14.42 14.12 14.32 0.0M
2023-07-07 14.29 14.29 14.29 14.29 0.0M
2023-07-06 14.60 14.60 14.09 14.26 0.0M
2023-07-05 14.51 14.72 14.48 14.69 0.0M
2023-07-04 14.72 14.72 14.37 14.56 0.0M
2023-07-03 14.62 14.67 14.35 14.48 0.0M
2023-06-30 14.25 14.55 14.14 14.43 0.0M
2023-06-29 13.97 14.12 13.87 14.09 0.0M
2023-06-28 14.00 14.00 13.75 13.97 0.0M
2023-06-27 13.78 13.96 13.75 13.96 0.0M
2023-06-26 13.71 13.89 13.70 13.89 0.0M
2023-06-23 13.58 13.73 13.38 13.73 0.0M
2023-06-22 13.75 13.75 13.59 13.74 0.0M
2023-06-21 13.83 13.89 13.78 13.89 0.0M
2023-06-20 13.70 13.77 13.62 13.68 0.0M
2023-06-19 13.71 13.92 13.70 13.92 0.0M
2023-06-16 13.76 13.90 13.67 13.90 0.0M
2023-06-15 13.92 13.92 13.72 13.72 0.0M
2023-06-14 13.84 13.87 13.72 13.78 0.0M
2023-06-13 13.59 13.72 13.59 13.61 0.0M
2023-06-12 13.79 13.79 13.61 13.65 0.0M
2023-06-09 13.80 13.80 13.66 13.72 0.0M
2023-06-08 13.87 14.02 13.69 13.78 0.0M
2023-06-07 13.78 13.96 13.78 13.81 0.0M
2023-06-06 14.07 14.07 13.70 13.72 0.0M
2023-06-05 13.96 14.08 13.93 14.08 0.0M
2023-06-02 13.91 13.94 13.77 13.90 0.0M
2023-06-01 13.83 13.84 13.75 13.82 0.0M
2023-05-31 14.00 14.00 13.56 13.56 0.0M
2023-05-30 14.15 14.23 13.89 13.89 0.0M
2023-05-29 14.23 14.25 14.05 14.05 0.0M
2023-05-26 14.11 14.29 14.06 14.29 0.0M
2023-05-25 14.22 14.30 14.20 14.30 0.0M
2023-05-24 14.13 14.51 14.13 14.51 0.0M
2023-05-23 14.57 14.69 14.35 14.40 0.0M
2023-05-22 14.39 14.72 14.33 14.72 0.0M
2023-05-19 14.50 14.57 14.37 14.37 0.0M
2023-05-18 14.13 14.60 14.12 14.49 0.0M
2023-05-17 14.09 14.10 14.09 14.10 0.0M
2023-05-16 14.08 14.10 13.98 14.02 0.0M
2023-05-15 13.95 14.00 13.89 13.97 0.0M
2023-05-12 14.12 14.17 14.08 14.08 0.0M
2023-05-11 14.08 14.20 14.08 14.10 0.0M
2023-05-10 14.30 14.30 13.98 13.98 0.0M
2023-05-09 14.38 14.38 14.09 14.25 0.0M
2023-05-08 14.15 14.34 14.15 14.33 0.0M
2023-05-05 13.83 14.05 13.68 13.90 0.0M
2023-05-04 13.45 13.67 13.38 13.48 0.0M
2023-05-03 13.44 13.53 13.26 13.50 0.0M
2023-05-02 13.93 13.95 13.40 13.44 0.0M
2023-04-28 13.90 13.93 13.81 13.93 0.0M
2023-04-27 13.67 13.92 13.64 13.91 0.0M
2023-04-26 13.61 13.76 13.39 13.62 0.0M
2023-04-25 13.77 13.81 13.57 13.76 0.0M
2023-04-24 14.05 14.10 13.94 14.01 0.0M
2023-04-21 14.27 14.27 14.00 14.11 0.0M
2023-04-20 14.48 14.48 14.24 14.30 0.0M
2023-04-19 14.45 14.50 14.34 14.41 0.0M
2023-04-18 14.30 14.41 14.18 14.18 0.0M
2023-04-17 14.14 14.35 14.12 14.35 0.0M
2023-04-14 13.99 14.24 13.98 14.19 0.0M
2023-04-13 13.93 14.04 13.84 13.88 0.0M
2023-04-12 14.04 14.10 13.98 14.04 0.0M
2023-04-11 14.45 14.45 13.87 14.04 0.0M
2023-04-06 13.97 14.39 13.97 14.33 0.0M
2023-04-05 14.05 14.12 13.84 13.95 0.0M
2023-04-04 14.39 14.56 14.10 14.10 0.0M
2023-04-03 14.25 14.46 14.18 14.34 0.0M
2023-03-31 14.36 14.42 13.98 14.24 0.0M
2023-03-30 13.63 14.56 13.63 14.43 0.0M
2023-03-29 13.28 13.61 13.28 13.54 0.0M
2023-03-28 13.27 13.31 13.06 13.27 0.0M
2023-03-27 13.15 13.15 12.85 12.98 0.0M
2023-03-24 13.85 13.85 12.70 12.70 0.0M
2023-03-23 14.14 14.14 13.89 13.93 0.0M
2023-03-22 14.61 14.65 14.10 14.16 0.0M
2023-03-21 14.28 14.46 14.28 14.38 0.0M
2023-03-20 13.55 14.22 12.90 14.01 0.0M
2023-03-17 14.47 14.61 13.86 13.99 0.0M
2023-03-16 14.44 14.47 13.98 14.13 0.0M
2023-03-15 15.00 15.04 13.73 14.05 0.1M
2023-03-14 14.71 15.18 14.70 15.14 0.0M
2023-03-13 15.05 15.12 14.41 14.77 0.1M
2023-03-10 15.41 15.44 15.13 15.41 0.0M
2023-03-09 16.16 16.16 15.82 15.83 0.0M
2023-03-08 15.88 16.15 15.88 16.04 0.0M
2023-03-07 16.15 16.20 15.92 16.05 0.0M
2023-03-06 15.93 16.09 15.93 16.09 0.0M
2023-03-03 16.00 16.07 15.88 15.90 0.0M
2023-03-02 15.72 15.97 15.64 15.96 0.0M
2023-03-01 15.69 15.96 15.64 15.70 0.0M
2023-02-28 15.61 15.87 15.50 15.74 0.0M
2023-02-27 15.41 15.80 15.41 15.65 0.0M
2023-02-24 15.39 15.49 15.34 15.40 0.0M
2023-02-23 15.10 15.29 15.01 15.20 0.0M
2023-02-22 14.55 15.08 14.55 15.02 0.0M
2023-02-21 15.07 15.17 14.50 14.64 0.1M
2023-02-20 15.43 15.47 15.03 15.17 0.1M
2023-02-17 16.60 16.63 16.35 16.39 0.0M
2023-02-16 17.04 17.06 16.50 16.73 0.0M
2023-02-15 16.70 17.02 16.70 16.95 0.0M
2023-02-14 16.58 16.91 16.55 16.75 0.0M
2023-02-13 16.05 16.42 16.02 16.26 0.0M
2023-02-10 16.41 16.43 15.98 16.16 0.0M
2023-02-09 16.45 16.59 16.29 16.38 0.0M
2023-02-08 16.06 16.41 15.97 16.31 0.0M
2023-02-07 15.35 16.11 15.35 16.01 0.0M
2023-02-06 15.02 15.28 15.02 15.07 0.0M
2023-02-03 15.57 15.57 14.94 15.23 0.1M
2023-02-02 15.78 15.88 15.28 15.69 0.0M
2023-02-01 16.20 16.43 15.85 15.89 0.0M
2023-01-31 16.57 16.59 16.20 16.43 0.0M
2023-01-30 15.76 16.53 15.57 16.42 0.1M
2023-01-27 17.03 17.11 16.90 17.11 0.0M
2023-01-26 17.03 17.15 16.89 17.15 0.0M
2023-01-25 16.93 17.02 16.85 16.94 0.0M
2023-01-24 16.97 16.99 16.80 16.83 0.0M
2023-01-23 17.21 17.33 17.03 17.14 0.0M
2023-01-20 16.80 17.30 16.68 17.15 0.0M
2023-01-19 16.82 16.95 16.74 16.95 0.0M
2023-01-18 16.80 16.93 16.63 16.85 0.0M
2023-01-17 16.85 16.85 16.63 16.71 0.0M
2023-01-16 16.73 16.97 16.70 16.83 0.0M
2023-01-13 16.76 16.76 16.44 16.64 0.0M
2023-01-12 16.45 16.81 16.43 16.76 0.0M
2023-01-11 16.27 16.57 16.27 16.53 0.0M
2023-01-10 16.41 16.41 15.86 16.26 0.0M
2023-01-09 17.05 17.20 16.43 16.57 0.1M
2023-01-06 16.55 16.96 16.55 16.96 0.0M
2023-01-05 16.39 16.55 16.25 16.40 0.0M
2023-01-04 15.84 16.61 15.84 16.34 0.0M
2023-01-03 15.57 15.89 15.57 15.89 0.0M
2023-01-02 15.40 15.52 15.36 15.52 0.0M