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
2023-12-29 18.39 18.63 18.39 18.63 0.0M
2023-12-28 18.59 18.59 18.45 18.50 0.0M
2023-12-27 18.60 18.60 18.60 18.60 0.0M
2023-12-22 18.32 18.50 18.32 18.50 0.0M
2023-12-21 18.29 18.59 17.82 18.35 0.0M
2023-12-20 17.44 18.80 17.44 18.80 0.0M
2023-12-19 16.43 17.30 16.43 17.30 0.0M
2023-12-18 16.62 16.95 16.53 16.53 0.0M
2023-12-15 16.25 16.65 16.25 16.53 0.0M
2023-12-14 16.52 16.52 16.52 16.52 0.0M
2023-12-13 15.86 16.01 15.86 16.01 0.0M
2023-12-12 15.67 15.88 15.67 15.88 0.0M
2023-12-11 15.51 15.74 15.51 15.69 0.0M
2023-12-08 15.39 15.61 15.39 15.61 0.0M
2023-12-07 15.55 15.55 15.41 15.41 0.0M
2023-12-06 15.40 15.40 15.40 15.40 0.0M
2023-12-05 15.30 15.30 15.30 15.30 0.0M
2023-12-04 15.34 15.42 15.34 15.42 0.0M
2023-12-01 15.25 15.44 15.25 15.43 0.0M
2023-11-30 15.15 15.24 15.06 15.24 0.0M
2023-11-29 15.20 15.30 15.20 15.22 0.0M
2023-11-28 15.13 15.20 15.13 15.20 0.0M
2023-11-27 15.06 15.06 15.00 15.00 0.0M
2023-11-24 14.87 15.23 14.87 15.23 0.0M
2023-11-23 15.72 15.74 15.71 15.73 0.0M
2023-11-22 15.67 15.67 15.67 15.67 0.0M
2023-11-21 15.64 15.95 15.64 15.92 0.0M
2023-11-20 15.75 15.75 15.75 15.75 0.0M
2023-11-17 15.62 15.78 15.62 15.78 0.0M
2023-11-16 15.53 15.71 15.53 15.71 0.0M
2023-11-15 15.42 15.81 15.42 15.65 0.0M
2023-11-14 15.34 15.45 15.34 15.45 0.0M
2023-11-13 15.05 15.52 15.05 15.52 0.0M
2023-11-10 14.97 15.30 14.97 15.30 0.0M
2023-11-09 14.92 14.92 14.92 14.92 0.0M
2023-11-08 14.96 15.18 14.84 14.91 0.0M
2023-11-07 14.87 15.09 14.87 14.91 0.0M
2023-11-06 15.12 15.19 14.89 14.89 0.0M
2023-11-03 14.29 15.15 14.29 15.10 0.0M
2023-11-02 13.79 13.79 13.79 13.79 0.0M
2023-11-01 13.69 13.81 13.69 13.78 0.0M
2023-10-31 13.54 13.77 13.54 13.77 0.0M
2023-10-30 13.54 13.72 13.54 13.54 0.0M
2023-10-27 13.26 13.60 13.26 13.60 0.0M
2023-10-26 13.20 13.20 13.20 13.20 0.0M
2023-10-25 13.20 13.20 13.20 13.20 0.0M
2023-10-24 13.26 13.26 13.26 13.26 0.0M
2023-10-23 13.12 13.16 13.12 13.16 0.0M
2023-10-20 13.12 13.17 13.12 13.17 0.0M
2023-10-19 13.22 13.22 13.22 13.22 0.0M
2023-10-18 13.48 13.48 13.48 13.48 0.0M
2023-10-17 13.40 13.40 13.40 13.40 0.0M
2023-10-16 13.36 13.36 13.36 13.36 0.0M
2023-10-13 13.60 13.60 13.54 13.54 0.0M
2023-10-12 13.80 13.80 13.60 13.78 0.0M
2023-10-11 13.48 13.70 13.48 13.70 0.0M
2023-10-10 13.40 13.40 13.40 13.40 0.0M
2023-10-09 13.15 13.38 13.11 13.38 0.0M
2023-10-06 13.15 13.15 13.15 13.15 0.0M
2023-10-05 13.26 13.26 13.26 13.26 0.0M
2023-10-04 13.19 13.23 13.19 13.23 0.0M
2023-10-03 13.29 13.40 13.29 13.40 0.0M
2023-10-02 13.71 13.71 13.71 13.71 0.0M
2023-09-29 13.08 13.95 13.08 13.95 0.0M
2023-09-28 12.88 13.00 12.87 13.00 0.0M
2023-09-27 12.69 12.69 12.69 12.69 0.0M
2023-09-26 12.80 12.80 12.80 12.80 0.0M
2023-09-25 12.91 12.95 12.91 12.95 0.0M
2023-09-22 12.87 12.87 12.87 12.87 0.0M
2023-09-21 12.94 12.94 12.94 12.94 0.0M
2023-09-20 13.04 13.22 13.04 13.22 0.0M
2023-09-19 12.76 12.76 12.76 12.76 0.0M
2023-09-18 12.99 12.99 12.83 12.83 0.0M
2023-09-15 13.02 13.03 12.98 13.03 0.0M
2023-09-14 13.06 13.18 13.06 13.18 0.0M
2023-09-13 12.93 13.08 12.93 13.08 0.0M
2023-09-12 12.86 12.86 12.86 12.86 0.0M
2023-09-11 12.80 12.80 12.80 12.80 0.0M
2023-09-08 12.98 12.98 12.98 12.98 0.0M
2023-09-07 13.13 13.13 13.06 13.06 0.0M
2023-09-06 13.29 13.29 13.11 13.18 0.0M
2023-09-05 13.26 13.48 13.26 13.48 0.0M
2023-09-04 13.40 13.40 13.31 13.31 0.0M
2023-09-01 13.16 13.16 13.16 13.16 0.0M
2023-08-31 13.26 13.26 13.26 13.26 0.0M
2023-08-30 13.01 13.21 13.01 13.21 0.0M
2023-08-29 12.86 13.03 12.86 13.03 0.0M
2023-08-28 12.78 12.79 12.78 12.79 0.0M
2023-08-25 12.64 12.64 12.64 12.64 0.0M
2023-08-24 12.72 12.72 12.72 12.72 0.0M
2023-08-23 12.72 12.72 12.70 12.70 0.0M
2023-08-22 12.82 12.93 12.79 12.79 0.0M
2023-08-21 12.79 12.79 12.79 12.79 0.0M
2023-08-18 13.02 13.02 12.75 12.75 0.0M
2023-08-17 13.08 13.20 13.08 13.20 0.0M
2023-08-16 13.10 13.26 13.08 13.26 0.0M
2023-08-15 13.31 13.31 13.18 13.18 0.0M
2023-08-14 13.64 13.64 13.64 13.64 0.0M
2023-08-11 13.24 13.51 13.24 13.51 0.0M
2023-08-10 13.21 13.49 13.21 13.49 0.0M
2023-08-09 13.21 13.47 13.21 13.40 0.0M
2023-08-08 13.50 13.50 13.50 13.50 0.0M
2023-08-07 13.82 13.82 13.58 13.58 0.0M
2023-08-04 13.62 13.62 13.62 13.62 0.0M
2023-08-03 13.80 13.80 13.67 13.67 0.0M
2023-08-02 14.11 14.11 13.84 13.84 0.0M
2023-08-01 14.66 14.66 14.30 14.30 0.0M
2023-07-31 14.45 14.90 14.45 14.85 0.0M
2023-07-28 14.45 14.45 14.45 14.45 0.0M
2023-07-27 14.40 14.50 14.40 14.50 0.0M
2023-07-26 14.27 14.37 14.27 14.34 0.0M
2023-07-25 14.50 14.56 14.50 14.56 0.0M
2023-07-24 14.45 14.45 14.45 14.45 0.0M
2023-07-21 14.38 14.38 14.38 14.38 0.0M
2023-07-20 14.55 14.55 14.38 14.38 0.0M
2023-07-19 14.62 14.72 14.55 14.55 0.0M
2023-07-18 14.53 14.70 14.53 14.70 0.0M
2023-07-17 14.73 14.73 14.73 14.73 0.0M
2023-07-14 14.63 14.99 14.63 14.94 0.0M
2023-07-13 14.55 14.69 14.55 14.69 0.0M
2023-07-12 14.14 14.14 14.14 14.14 0.0M
2023-07-11 14.12 14.30 14.12 14.30 0.0M
2023-07-10 14.27 14.48 14.27 14.48 0.0M
2023-07-07 14.10 14.15 14.10 14.15 0.0M
2023-07-06 14.38 14.38 14.38 14.38 0.0M
2023-07-05 14.39 14.55 14.39 14.55 0.0M
2023-07-04 14.27 14.63 14.27 14.45 0.0M
2023-07-03 14.42 14.53 14.42 14.53 0.0M
2023-06-30 13.93 14.50 13.93 14.50 0.0M
2023-06-29 13.79 13.98 13.79 13.98 0.0M
2023-06-28 13.94 13.96 13.88 13.88 0.0M
2023-06-27 13.71 13.84 13.71 13.84 0.0M
2023-06-26 13.50 13.50 13.50 13.50 0.0M
2023-06-23 13.53 13.53 13.53 13.53 0.0M
2023-06-22 13.69 13.69 13.69 13.69 0.0M
2023-06-21 13.65 13.65 13.65 13.65 0.0M
2023-06-20 13.66 13.66 13.66 13.66 0.0M
2023-06-19 13.64 13.64 13.64 13.64 0.0M
2023-06-16 13.69 13.73 13.69 13.73 0.0M
2023-06-15 13.81 13.81 13.81 13.81 0.0M
2023-06-14 13.74 13.74 13.74 13.74 0.0M
2023-06-13 13.67 13.67 13.67 13.67 0.0M
2023-06-12 13.65 13.72 13.65 13.70 0.0M
2023-06-09 13.76 13.76 13.72 13.72 0.0M
2023-06-08 13.78 13.78 13.78 13.78 0.0M
2023-06-07 13.75 13.88 13.75 13.88 0.0M
2023-06-06 13.92 13.95 13.92 13.95 0.0M
2023-06-05 13.89 13.89 13.89 13.89 0.0M
2023-06-02 13.88 13.88 13.86 13.86 0.0M
2023-06-01 13.78 14.00 13.78 14.00 0.0M
2023-05-31 13.77 13.77 13.77 13.77 0.0M
2023-05-30 14.08 14.08 14.08 14.08 0.0M
2023-05-29 14.19 14.19 14.19 14.19 0.0M
2023-05-26 13.60 14.16 13.60 14.16 0.0M
2023-05-25 14.28 14.28 14.13 14.13 0.0M
2023-05-24 14.18 14.18 14.18 14.18 0.0M
2023-05-23 14.50 14.50 14.38 14.38 0.0M
2023-05-22 14.40 14.68 14.40 14.48 0.0M
2023-05-19 14.33 14.49 14.33 14.49 0.0M
2023-05-18 13.98 14.60 13.98 14.60 0.0M
2023-05-17 14.00 14.04 14.00 14.02 0.0M
2023-05-16 13.90 14.01 13.90 13.99 0.0M
2023-05-15 14.04 14.11 13.85 14.11 0.0M
2023-05-12 14.05 14.13 14.03 14.03 0.0M
2023-05-11 13.93 14.19 13.93 14.14 0.0M
2023-05-10 14.14 14.15 14.00 14.00 0.0M
2023-05-09 14.17 14.43 14.11 14.23 0.0M
2023-05-08 13.83 14.34 13.83 14.28 0.0M
2023-05-05 13.87 13.87 13.62 13.84 0.0M
2023-05-04 13.43 13.43 13.43 13.43 0.0M
2023-05-03 13.43 13.43 13.42 13.42 0.0M
2023-05-02 13.81 13.89 13.40 13.40 0.0M
2023-04-28 13.97 13.97 13.97 13.97 0.0M
2023-04-27 13.50 14.04 13.50 14.04 0.0M
2023-04-26 13.59 13.65 13.59 13.61 0.0M
2023-04-25 13.90 13.90 13.90 13.90 0.0M
2023-04-24 14.00 14.05 13.90 13.90 0.0M
2023-04-21 14.20 14.20 14.20 14.20 0.0M
2023-04-20 14.29 14.29 14.29 14.29 0.0M
2023-04-19 14.18 14.18 14.18 14.18 0.0M
2023-04-18 14.18 14.18 14.18 14.18 0.0M
2023-04-17 14.12 14.34 14.12 14.34 0.0M
2023-04-14 13.91 13.91 13.91 13.91 0.0M
2023-04-13 13.90 13.90 13.90 13.90 0.0M
2023-04-12 13.90 13.90 13.90 13.90 0.0M
2023-04-11 14.12 14.12 14.12 14.12 0.0M
2023-04-06 13.90 13.90 13.90 13.90 0.0M
2023-04-05 13.96 13.96 13.96 13.96 0.0M
2023-04-04 14.19 14.23 14.19 14.23 0.0M
2023-04-03 13.83 14.39 13.83 14.39 0.0M
2023-03-31 13.78 14.02 13.78 14.02 0.0M
2023-03-30 13.67 14.36 13.67 14.36 0.0M
2023-03-29 13.14 13.52 13.14 13.45 0.0M
2023-03-28 13.11 13.11 13.11 13.11 0.0M
2023-03-27 13.15 13.19 12.98 13.00 0.0M
2023-03-24 13.78 13.78 13.20 13.20 0.0M
2023-03-23 14.13 14.13 14.13 14.13 0.0M
2023-03-22 14.57 14.57 14.39 14.39 0.0M
2023-03-21 14.03 14.36 14.03 14.36 0.0M
2023-03-20 13.76 13.80 13.43 13.80 0.0M
2023-03-17 14.06 14.27 13.93 13.93 0.0M
2023-03-16 14.19 14.53 14.19 14.24 0.0M
2023-03-15 14.98 15.20 13.90 14.26 0.0M
2023-03-14 14.73 15.08 14.73 15.08 0.0M
2023-03-13 15.00 15.00 14.55 14.86 0.0M
2023-03-10 15.51 15.51 15.02 15.05 0.0M
2023-03-09 15.96 15.96 15.80 15.80 0.0M
2023-03-08 15.86 16.13 15.86 16.13 0.0M
2023-03-07 15.97 15.97 15.97 15.97 0.0M
2023-03-06 15.81 15.98 15.81 15.98 0.0M
2023-03-03 15.95 16.03 15.95 16.03 0.0M
2023-03-02 15.63 15.93 15.63 15.91 0.0M
2023-03-01 15.69 15.69 15.69 15.69 0.0M
2023-02-28 15.54 15.80 15.54 15.80 0.0M
2023-02-27 15.38 15.73 15.38 15.64 0.0M
2023-02-24 15.37 15.44 15.28 15.28 0.0M
2023-02-23 15.09 15.28 15.09 15.12 0.0M
2023-02-22 14.56 15.01 14.56 15.00 0.0M
2023-02-21 15.14 15.14 14.51 14.79 0.0M
2023-02-20 15.30 15.34 15.09 15.14 0.0M
2023-02-17 16.54 16.54 16.48 16.52 0.0M
2023-02-16 16.96 16.96 16.60 16.61 0.0M
2023-02-15 16.61 17.00 16.50 16.62 0.0M
2023-02-14 16.24 16.24 16.24 16.24 0.0M
2023-02-13 16.08 16.32 16.08 16.32 0.0M
2023-02-10 16.02 16.12 16.02 16.12 0.0M
2023-02-09 16.51 16.57 16.51 16.56 0.0M
2023-02-08 16.10 16.10 16.10 16.10 0.0M
2023-02-07 15.17 16.09 15.17 16.09 0.0M
2023-02-06 14.99 15.22 14.99 15.22 0.0M
2023-02-03 15.61 15.61 15.00 15.13 0.0M
2023-02-02 15.92 15.92 15.40 15.53 0.0M
2023-02-01 16.79 17.05 15.84 16.05 0.0M
2023-01-31 16.39 16.79 16.39 16.79 0.0M
2023-01-30 16.72 16.72 15.23 16.14 0.0M
2023-01-27 16.97 17.11 16.97 17.11 0.0M
2023-01-26 17.04 17.04 17.00 17.02 0.0M
2023-01-25 16.87 16.87 16.83 16.87 0.0M
2023-01-24 17.01 17.01 16.83 16.85 0.0M
2023-01-23 16.96 17.07 16.96 17.07 0.0M
2023-01-20 16.65 17.30 16.65 17.26 0.0M
2023-01-19 16.56 16.88 16.56 16.84 0.0M
2023-01-18 16.50 16.85 16.50 16.70 0.0M
2023-01-17 16.68 16.77 16.68 16.77 0.0M
2023-01-16 16.90 16.90 16.61 16.80 0.0M
2023-01-13 16.68 16.82 16.65 16.80 0.0M
2023-01-12 16.32 16.75 16.32 16.75 0.0M
2023-01-11 16.21 16.52 16.21 16.52 0.0M
2023-01-10 16.58 16.58 16.03 16.12 0.0M
2023-01-09 17.39 17.39 16.46 16.47 0.0M
2023-01-06 16.32 16.89 16.32 16.89 0.0M
2023-01-05 16.38 16.42 16.32 16.32 0.0M
2023-01-04 15.63 16.62 15.63 16.58 0.0M
2023-01-03 15.26 15.85 15.26 15.85 0.0M
2023-01-02 15.24 15.47 15.24 15.47 0.0M