Raiffeisen Bank

RBIV
🏛️ germany →
29.36
Last Update: 2025-09-26
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 25.72 25.72 25.72 25.72 0.0M
2021-12-29 25.38 25.38 25.38 25.38 0.0M
2021-12-28 25.88 25.88 25.88 25.88 0.0M
2021-12-27 26.04 26.04 26.04 26.04 0.0M
2021-12-23 26.02 26.02 26.02 26.02 0.0M
2021-12-22 25.50 25.50 25.50 25.50 0.0M
2021-12-21 25.24 25.54 25.24 25.54 0.0M
2021-12-20 25.04 25.18 25.04 25.18 0.0M
2021-12-17 25.32 25.82 25.32 25.82 0.0M
2021-12-16 25.16 25.40 25.16 25.40 0.0M
2021-12-15 24.82 25.48 24.82 25.20 0.0M
2021-12-14 24.42 24.96 24.42 24.96 0.0M
2021-12-13 25.24 25.24 24.96 24.96 0.0M
2021-12-10 25.14 25.14 25.14 25.14 0.0M
2021-12-09 25.34 25.34 25.34 25.34 0.0M
2021-12-08 26.06 26.06 26.06 26.06 0.0M
2021-12-07 25.90 25.90 25.90 25.90 0.0M
2021-12-06 26.26 26.28 26.26 26.28 0.0M
2021-12-03 26.12 26.30 26.12 26.30 0.0M
2021-12-02 26.12 26.40 26.12 26.26 0.0M
2021-12-01 26.20 26.20 26.20 26.20 0.0M
2021-11-30 25.32 25.88 25.32 25.84 0.0M
2021-11-29 25.06 25.84 25.06 25.84 0.0M
2021-11-26 25.92 25.92 25.92 25.92 0.0M
2021-11-25 26.74 26.74 26.74 26.74 0.0M
2021-11-24 26.06 26.46 26.06 26.46 0.0M
2021-11-23 25.88 25.88 25.88 25.88 0.0M
2021-11-22 26.94 26.94 25.80 25.80 0.0M
2021-11-19 28.06 28.06 26.32 26.32 0.0M
2021-11-18 28.32 28.40 28.20 28.20 0.0M
2021-11-17 28.24 28.24 28.16 28.16 0.0M
2021-11-16 27.94 27.94 27.94 27.94 0.0M
2021-11-15 27.80 27.80 27.52 27.52 0.0M
2021-11-12 29.60 29.60 29.60 29.60 0.0M
2021-11-11 28.44 28.44 28.44 28.44 0.0M
2021-11-10 28.56 28.56 28.42 28.54 0.0M
2021-11-09 28.58 28.80 28.58 28.70 0.0M
2021-11-08 29.14 29.84 29.02 29.14 0.0M
2021-11-05 27.92 29.00 27.92 28.76 0.0M
2021-11-04 28.28 28.28 27.98 27.98 0.0M
2021-11-03 25.96 25.96 25.96 25.96 0.0M
2021-11-02 25.28 25.28 25.28 25.28 0.0M
2021-11-01 25.40 25.40 25.40 25.40 0.0M
2021-10-29 25.08 25.08 25.08 25.08 0.0M
2021-10-28 25.02 25.02 25.02 25.02 0.0M
2021-10-27 25.36 25.36 25.36 25.36 0.0M
2021-10-26 25.26 25.64 25.26 25.64 0.0M
2021-10-25 24.78 24.78 24.78 24.78 0.0M
2021-10-22 24.58 24.82 24.58 24.80 0.0M
2021-10-21 24.66 24.88 24.66 24.88 0.0M
2021-10-20 24.40 24.40 24.40 24.40 0.0M
2021-10-19 24.34 24.74 24.34 24.74 0.0M
2021-10-18 24.36 24.36 24.36 24.36 0.0M
2021-10-15 23.86 23.86 23.86 23.86 0.0M
2021-10-14 23.72 23.72 23.72 23.72 0.0M
2021-10-13 23.82 23.82 23.82 23.82 0.0M
2021-10-12 23.78 23.84 23.78 23.84 0.0M
2021-10-11 23.94 23.94 23.94 23.94 0.0M
2021-10-08 23.80 23.80 23.80 23.80 0.0M
2021-10-07 23.36 23.36 23.36 23.36 0.0M
2021-10-06 23.12 23.40 23.12 23.40 0.0M
2021-10-05 22.58 22.58 22.58 22.58 0.0M
2021-10-04 22.60 22.60 22.60 22.60 0.0M
2021-10-01 22.28 22.28 22.28 22.28 0.0M
2021-09-30 22.58 22.58 22.52 22.52 0.0M
2021-09-29 22.10 22.50 22.10 22.50 0.0M
2021-09-28 22.56 22.56 22.56 22.56 0.0M
2021-09-27 21.96 22.64 21.96 22.56 0.0M
2021-09-24 21.96 22.10 21.96 22.06 0.0M
2021-09-23 21.38 21.98 21.38 21.98 0.0M
2021-09-22 20.88 20.88 20.88 20.88 0.0M
2021-09-21 20.80 20.80 20.80 20.80 0.0M
2021-09-20 20.92 20.92 20.92 20.92 0.0M
2021-09-17 21.30 21.30 21.30 21.30 0.0M
2021-09-16 21.34 21.58 21.34 21.58 0.0M
2021-09-15 21.14 21.36 21.14 21.36 0.0M
2021-09-14 21.14 21.14 21.14 21.14 0.0M
2021-09-13 20.80 21.22 20.80 21.22 0.0M
2021-09-10 21.24 21.38 21.10 21.10 0.0M
2021-09-09 20.90 21.24 20.90 21.24 0.0M
2021-09-08 20.82 21.30 20.82 21.30 0.0M
2021-09-07 20.80 21.00 20.80 20.98 0.0M
2021-09-06 20.80 20.82 20.80 20.82 0.0M
2021-09-03 20.64 20.84 20.64 20.84 0.0M
2021-09-02 20.52 20.60 20.52 20.60 0.0M
2021-09-01 20.24 20.24 20.24 20.24 0.0M
2021-08-31 20.04 20.04 20.04 20.04 0.0M
2021-08-30 20.44 20.44 20.44 20.44 0.0M
2021-08-27 20.30 20.30 20.30 20.30 0.0M
2021-08-26 20.42 20.54 20.42 20.54 0.0M
2021-08-25 20.14 20.14 20.14 20.14 0.0M
2021-08-24 20.26 20.28 20.26 20.28 0.0M
2021-08-23 20.32 20.32 20.32 20.32 0.0M
2021-08-20 20.68 20.68 20.68 20.68 0.0M
2021-08-19 20.94 20.94 20.64 20.64 0.0M
2021-08-18 20.70 20.70 20.70 20.70 0.0M
2021-08-17 20.82 20.82 20.82 20.82 0.0M
2021-08-16 20.96 20.96 20.96 20.96 0.0M
2021-08-13 20.84 20.84 20.84 20.84 0.0M
2021-08-12 20.74 21.00 20.74 21.00 0.0M
2021-08-11 20.62 20.86 20.62 20.86 0.0M
2021-08-10 20.64 20.64 20.64 20.64 0.0M
2021-08-09 20.78 20.78 20.78 20.78 0.0M
2021-08-06 20.04 20.04 20.04 20.04 0.0M
2021-08-05 19.76 20.16 19.76 20.04 0.0M
2021-08-04 19.53 19.83 19.53 19.83 0.0M
2021-08-03 19.98 19.98 19.98 19.98 0.0M
2021-08-02 19.82 20.42 19.82 20.42 0.0M
2021-07-30 19.41 20.06 19.41 20.06 0.0M
2021-07-29 19.03 19.35 19.03 19.35 0.0M
2021-07-28 19.12 19.33 19.12 19.32 0.0M
2021-07-27 19.07 19.07 19.07 19.07 0.0M
2021-07-26 18.67 18.67 18.67 18.67 0.0M
2021-07-23 18.46 18.46 18.46 18.46 0.0M
2021-07-22 18.51 18.51 18.51 18.51 0.0M
2021-07-21 18.06 18.06 18.06 18.06 0.0M
2021-07-20 17.92 17.92 17.92 17.92 0.0M
2021-07-19 18.38 18.38 18.00 18.00 0.0M
2021-07-16 18.74 18.74 18.74 18.74 0.0M
2021-07-15 18.73 18.73 18.73 18.73 0.0M
2021-07-14 18.64 18.64 18.64 18.64 0.0M
2021-07-13 18.87 18.87 18.87 18.87 0.0M
2021-07-12 18.75 18.75 18.75 18.75 0.0M
2021-07-09 18.67 18.67 18.67 18.67 0.0M
2021-07-08 18.61 18.75 18.61 18.75 0.0M
2021-07-07 18.80 18.80 18.80 18.80 0.0M
2021-07-06 19.39 19.39 19.03 19.03 0.0M
2021-07-05 19.25 19.25 19.25 19.25 0.0M
2021-07-02 19.42 19.42 19.42 19.42 0.0M
2021-07-01 19.21 19.21 19.21 19.21 0.0M
2021-06-30 19.31 19.31 18.96 18.96 0.0M
2021-06-29 19.42 19.42 19.42 19.42 0.0M
2021-06-28 19.88 19.88 19.88 19.88 0.0M
2021-06-25 19.87 19.87 19.87 19.87 0.0M
2021-06-24 19.56 19.56 19.56 19.56 0.0M
2021-06-23 19.63 19.63 19.63 19.63 0.0M
2021-06-22 19.65 20.20 19.65 20.20 0.0M
2021-06-21 19.86 19.86 19.61 19.61 0.0M
2021-06-18 20.24 20.24 20.24 20.24 0.0M
2021-06-17 20.30 20.30 20.30 20.30 0.0M
2021-06-16 20.58 20.58 20.58 20.58 0.0M
2021-06-15 20.52 20.52 20.52 20.52 0.0M
2021-06-14 20.28 20.72 20.28 20.52 0.0M
2021-06-11 20.38 20.52 20.38 20.52 0.0M
2021-06-10 20.58 20.58 20.56 20.56 0.0M
2021-06-09 20.58 20.58 20.58 20.58 0.0M
2021-06-08 20.60 20.70 20.60 20.70 0.0M
2021-06-07 20.12 20.78 20.12 20.78 0.0M
2021-06-04 20.22 20.22 20.22 20.22 0.0M
2021-06-03 20.20 20.20 20.20 20.20 0.0M
2021-06-02 19.74 20.32 19.74 20.32 0.0M
2021-06-01 19.33 19.33 19.33 19.33 0.0M
2021-05-31 19.41 19.41 19.41 19.41 0.0M
2021-05-28 19.40 19.43 19.40 19.43 0.0M
2021-05-27 19.17 19.17 19.17 19.17 0.0M
2021-05-26 19.40 19.40 19.00 19.00 0.0M
2021-05-25 19.36 19.90 19.36 19.90 0.0M
2021-05-21 19.24 19.42 19.24 19.42 0.0M
2021-05-20 19.30 19.30 19.30 19.30 0.0M
2021-05-19 19.52 19.70 19.52 19.70 0.0M
2021-05-18 19.58 19.80 19.58 19.80 0.0M
2021-05-17 19.53 19.53 19.53 19.53 0.0M
2021-05-14 19.24 19.24 19.24 19.24 0.0M
2021-05-13 19.46 19.46 19.46 19.46 0.0M
2021-05-12 18.99 19.43 18.99 19.41 0.0M
2021-05-11 18.94 18.94 18.94 18.94 0.0M
2021-05-10 18.57 19.00 18.57 19.00 0.0M
2021-05-07 18.35 18.51 18.35 18.51 0.0M
2021-05-06 18.27 18.50 18.27 18.43 0.0M
2021-05-05 18.20 18.20 18.20 18.20 0.0M
2021-05-04 18.10 18.45 18.06 18.06 0.0M
2021-05-03 18.06 18.06 18.06 18.06 0.0M
2021-04-30 18.01 18.01 18.01 18.01 0.0M
2021-04-29 18.17 18.17 18.17 18.17 0.0M
2021-04-28 18.19 18.19 18.13 18.13 0.0M
2021-04-27 18.11 18.11 18.11 18.11 0.0M
2021-04-26 17.98 18.16 17.86 18.15 0.0M
2021-04-23 17.50 17.84 17.50 17.84 0.0M
2021-04-22 17.61 17.95 17.61 17.95 0.0M
2021-04-21 17.73 17.73 17.73 17.73 0.0M
2021-04-20 18.12 18.12 18.12 18.12 0.0M
2021-04-19 17.97 18.26 17.97 18.26 0.0M
2021-04-16 17.81 18.06 17.81 18.06 0.0M
2021-04-15 18.07 18.13 17.85 17.85 0.0M
2021-04-14 18.00 18.00 18.00 18.00 0.0M
2021-04-13 18.16 18.31 18.16 18.31 0.0M
2021-04-12 18.34 18.34 18.21 18.21 0.0M
2021-04-09 18.39 18.46 18.39 18.46 0.0M
2021-04-08 18.51 18.51 18.50 18.50 0.0M
2021-04-07 18.54 18.54 18.54 18.54 0.0M
2021-04-06 18.71 19.01 18.71 18.95 0.0M
2021-04-01 18.60 18.60 18.60 18.60 0.0M
2021-03-31 18.66 19.14 18.66 19.14 0.0M
2021-03-30 18.27 18.80 18.27 18.80 0.0M
2021-03-29 18.35 18.35 18.35 18.35 0.0M
2021-03-26 18.29 18.29 18.29 18.29 0.0M
2021-03-25 18.15 18.35 18.10 18.10 0.0M
2021-03-24 17.56 17.56 17.56 17.56 0.0M
2021-03-23 17.89 17.89 17.89 17.89 0.0M
2021-03-22 17.98 17.98 17.98 17.98 0.0M
2021-03-19 18.30 18.30 18.23 18.23 0.0M
2021-03-18 18.30 18.60 18.30 18.60 0.0M
2021-03-17 17.90 17.90 17.90 17.90 0.0M
2021-03-16 17.90 17.90 17.90 17.90 0.0M
2021-03-15 18.05 18.26 17.90 17.90 0.0M
2021-03-12 17.81 17.83 17.81 17.83 0.0M
2021-03-11 18.00 18.00 18.00 18.00 0.0M
2021-03-10 17.89 17.89 17.89 17.89 0.0M
2021-03-09 18.06 18.32 18.06 18.32 0.0M
2021-03-08 17.63 18.30 17.63 18.30 0.0M
2021-03-05 17.33 17.80 17.33 17.80 0.0M
2021-03-04 17.45 17.53 17.23 17.23 0.0M
2021-03-03 16.87 17.67 16.87 17.67 0.0M
2021-03-02 16.88 17.03 16.88 17.03 0.0M
2021-03-01 16.98 16.98 16.98 16.98 0.0M
2021-02-26 17.18 17.18 16.73 16.73 0.0M
2021-02-25 17.38 17.70 17.38 17.62 0.0M
2021-02-24 17.20 17.50 17.20 17.50 0.0M
2021-02-23 17.45 17.45 17.14 17.32 0.0M
2021-02-22 17.04 17.04 16.89 16.89 0.0M
2021-02-19 16.78 16.78 16.78 16.78 0.0M
2021-02-18 16.86 16.86 16.66 16.66 0.0M
2021-02-17 16.83 16.83 16.83 16.83 0.0M
2021-02-16 16.93 17.00 16.93 16.97 0.0M
2021-02-15 16.58 17.39 16.58 17.39 0.0M
2021-02-12 16.51 16.71 16.51 16.71 0.0M
2021-02-11 16.61 16.61 16.45 16.45 0.0M
2021-02-10 16.62 16.62 16.62 16.62 0.0M
2021-02-09 16.52 16.52 16.52 16.52 0.0M
2021-02-08 16.95 17.20 16.85 16.85 0.0M
2021-02-05 16.30 17.20 16.30 17.03 0.0M
2021-02-04 16.38 16.38 16.38 16.38 0.0M
2021-02-03 16.50 16.50 16.50 16.50 0.0M
2021-02-02 16.32 16.32 16.32 16.32 0.0M
2021-02-01 16.13 16.13 16.13 16.13 0.0M
2021-01-29 16.03 16.03 16.03 16.03 0.0M
2021-01-28 16.09 16.09 16.09 16.09 0.0M
2021-01-27 16.52 16.52 16.38 16.38 0.0M
2021-01-26 16.42 16.42 16.42 16.42 0.0M
2021-01-25 16.95 16.95 16.95 16.95 0.0M
2021-01-22 17.34 17.34 16.97 16.97 0.0M
2021-01-21 17.46 17.46 17.46 17.46 0.0M
2021-01-20 17.38 17.38 17.38 17.38 0.0M
2021-01-19 17.42 17.42 17.42 17.42 0.0M
2021-01-18 17.07 17.45 17.07 17.45 0.0M
2021-01-15 17.24 17.24 17.15 17.15 0.0M
2021-01-14 17.21 17.21 17.21 17.21 0.0M
2021-01-13 17.30 17.30 17.30 17.30 0.0M
2021-01-12 17.39 17.39 17.24 17.35 0.0M
2021-01-11 17.55 17.55 17.55 17.55 0.0M
2021-01-08 17.76 18.02 17.71 17.71 0.0M
2021-01-07 17.10 17.10 17.10 17.10 0.0M
2021-01-06 16.52 16.52 16.52 16.52 0.0M
2021-01-05 16.54 16.54 16.49 16.49 0.0M
2021-01-04 16.56 16.79 16.56 16.79 0.0M