Rosenbauer

RBAV
🏛️ germany →
47.60
Last Update: 2025-09-15
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 45.90 46.00 45.90 45.90 0.0M
2021-12-29 44.70 45.60 44.70 45.60 0.0M
2021-12-28 45.20 46.60 44.90 45.40 0.0M
2021-12-27 45.80 45.90 44.50 44.50 0.0M
2021-12-22 47.00 47.60 47.00 47.60 0.0M
2021-12-21 45.40 45.50 45.40 45.50 0.0M
2021-12-20 45.20 45.30 45.10 45.30 0.0M
2021-12-17 46.60 46.60 45.90 45.90 0.0M
2021-12-16 46.60 47.00 46.20 46.20 0.0M
2021-12-15 47.60 47.60 47.60 47.60 0.0M
2021-12-13 49.90 49.90 49.50 49.50 0.0M
2021-12-09 50.60 50.60 50.60 50.60 0.0M
2021-12-07 48.60 49.00 48.20 49.00 0.0M
2021-12-03 48.20 49.10 48.20 49.10 0.0M
2021-12-02 48.00 48.00 48.00 48.00 0.0M
2021-12-01 48.90 48.90 48.90 48.90 0.0M
2021-11-30 48.40 48.40 48.40 48.40 0.0M
2021-11-29 49.20 49.20 48.60 48.60 0.0M
2021-11-26 48.80 48.80 48.30 48.50 0.0M
2021-11-25 50.00 50.00 50.00 50.00 0.0M
2021-11-24 49.20 49.40 49.20 49.40 0.0M
2021-11-23 48.20 48.20 48.20 48.20 0.0M
2021-11-22 49.80 49.80 49.10 49.10 0.0M
2021-11-18 52.00 52.00 52.00 52.00 0.0M
2021-11-17 50.80 51.20 50.80 51.20 0.0M
2021-11-16 52.20 52.20 52.00 52.00 0.0M
2021-11-15 52.00 52.00 52.00 52.00 0.0M
2021-11-12 51.00 51.20 51.00 51.20 0.0M
2021-11-11 50.20 51.60 50.20 51.60 0.0M
2021-11-10 50.00 50.80 50.00 50.80 0.0M
2021-11-09 50.00 51.00 50.00 51.00 0.0M
2021-11-08 48.50 48.50 48.10 48.10 0.0M
2021-11-05 47.30 47.60 47.30 47.60 0.0M
2021-11-04 47.30 47.30 47.00 47.00 0.0M
2021-11-03 47.30 47.30 46.80 46.80 0.0M
2021-11-02 46.60 46.70 46.50 46.70 0.0M
2021-11-01 47.00 47.00 47.00 47.00 0.0M
2021-10-29 47.60 47.60 47.30 47.30 0.0M
2021-10-28 46.90 46.90 46.90 46.90 0.0M
2021-10-27 47.60 47.60 47.20 47.20 0.0M
2021-10-26 47.40 48.10 47.40 48.10 0.0M
2021-10-25 46.70 46.70 46.70 46.70 0.0M
2021-10-22 46.70 46.70 46.70 46.70 0.0M
2021-10-21 46.80 46.80 46.80 46.80 0.0M
2021-10-20 47.70 47.70 47.70 47.70 0.0M
2021-10-19 46.90 47.00 46.90 47.00 0.0M
2021-10-18 46.70 47.00 46.70 47.00 0.0M
2021-10-15 46.90 46.90 46.50 46.50 0.0M
2021-10-14 46.00 46.00 46.00 46.00 0.0M
2021-10-13 46.10 46.10 46.10 46.10 0.0M
2021-10-12 46.20 46.20 46.20 46.20 0.0M
2021-10-11 47.60 47.60 47.00 47.00 0.0M
2021-10-08 46.80 46.80 46.80 46.80 0.0M
2021-10-07 46.60 46.60 46.60 46.60 0.0M
2021-10-06 45.70 46.30 45.70 46.30 0.0M
2021-10-05 46.70 46.70 46.70 46.70 0.0M
2021-10-04 48.00 48.00 46.80 46.80 0.0M
2021-10-01 48.90 48.90 48.40 48.40 0.0M
2021-09-30 48.10 49.00 48.00 49.00 0.0M
2021-09-29 48.30 48.70 48.30 48.70 0.0M
2021-09-28 48.80 48.80 48.80 48.80 0.0M
2021-09-27 49.10 49.10 49.10 49.10 0.0M
2021-09-24 49.00 49.00 49.00 49.00 0.0M
2021-09-23 49.20 49.20 49.20 49.20 0.0M
2021-09-22 49.20 49.20 49.20 49.20 0.0M
2021-09-21 48.70 48.70 48.70 48.70 0.0M
2021-09-17 50.80 50.80 49.70 49.70 0.0M
2021-09-16 51.60 51.60 50.80 51.20 0.0M
2021-09-15 52.00 52.00 52.00 52.00 0.0M
2021-09-14 52.40 52.40 52.40 52.40 0.0M
2021-09-13 52.80 52.80 52.60 52.60 0.0M
2021-09-10 53.40 53.40 53.40 53.40 0.0M
2021-09-09 53.20 53.60 53.00 53.00 0.0M
2021-09-08 54.40 54.40 53.80 53.80 0.0M
2021-09-07 53.40 53.40 53.40 53.40 0.0M
2021-09-06 53.40 53.40 53.40 53.40 0.0M
2021-09-03 52.20 53.60 52.20 53.60 0.0M
2021-09-02 52.00 52.40 52.00 52.40 0.0M
2021-09-01 53.00 53.00 53.00 53.00 0.0M
2021-08-31 52.60 52.60 52.60 52.60 0.0M
2021-08-30 52.40 52.80 52.40 52.80 0.0M
2021-08-27 52.60 53.60 52.40 52.40 0.0M
2021-08-26 53.60 53.60 53.40 53.40 0.0M
2021-08-25 53.00 53.00 53.00 53.00 0.0M
2021-08-24 53.80 53.80 53.60 53.60 0.0M
2021-08-23 53.40 53.40 53.40 53.40 0.0M
2021-08-20 54.00 54.00 54.00 54.00 0.0M
2021-08-19 53.00 54.20 53.00 53.60 0.0M
2021-08-18 53.60 53.60 53.40 53.40 0.0M
2021-08-17 53.20 53.60 53.00 53.60 0.0M
2021-08-16 52.00 53.00 51.80 52.80 0.0M
2021-08-13 52.80 52.80 52.40 52.40 0.0M
2021-08-12 52.00 52.00 50.60 51.60 0.0M
2021-08-11 53.20 53.20 52.20 52.20 0.0M
2021-08-10 52.20 53.20 52.00 52.60 0.0M
2021-08-09 51.20 51.80 51.20 51.80 0.0M
2021-08-06 50.80 50.80 50.00 50.20 0.0M
2021-08-05 49.90 49.90 49.90 49.90 0.0M
2021-08-04 49.40 49.40 49.40 49.40 0.0M
2021-08-03 50.20 50.20 49.00 49.00 0.0M
2021-08-02 50.00 50.00 50.00 50.00 0.0M
2021-07-30 49.10 49.10 48.70 48.70 0.0M
2021-07-29 48.60 48.60 48.60 48.60 0.0M
2021-07-28 48.40 48.40 48.40 48.40 0.0M
2021-07-27 48.90 48.90 48.90 48.90 0.0M
2021-07-26 49.50 49.50 48.70 48.70 0.0M
2021-07-23 50.80 50.80 50.00 50.00 0.0M
2021-07-20 52.80 52.80 52.80 52.80 0.0M
2021-07-19 52.40 52.40 52.40 52.40 0.0M
2021-07-16 51.00 51.00 51.00 51.00 0.0M
2021-07-15 52.60 52.60 51.80 51.80 0.0M
2021-07-14 53.40 53.40 53.40 53.40 0.0M
2021-07-13 52.40 52.80 52.40 52.80 0.0M
2021-07-12 52.00 52.00 52.00 52.00 0.0M
2021-07-09 52.80 52.80 52.60 52.60 0.0M
2021-07-08 52.60 52.60 52.60 52.60 0.0M
2021-07-07 52.20 52.20 52.20 52.20 0.0M
2021-07-05 54.00 54.00 54.00 54.00 0.0M
2021-07-01 54.60 54.60 54.60 54.60 0.0M
2021-06-30 53.40 53.40 53.40 53.40 0.0M
2021-06-29 52.60 52.60 52.60 52.60 0.0M
2021-06-28 52.40 52.40 52.40 52.40 0.0M
2021-06-25 52.40 52.40 52.40 52.40 0.0M
2021-06-21 50.60 50.60 50.60 50.60 0.0M
2021-06-18 51.80 52.00 50.80 51.00 0.0M
2021-06-17 51.60 51.60 51.60 51.60 0.0M
2021-06-16 50.80 51.00 50.80 51.00 0.0M
2021-06-15 51.80 51.80 51.40 51.40 0.0M
2021-06-14 51.40 51.40 51.40 51.40 0.0M
2021-06-11 51.20 51.40 51.20 51.40 0.0M
2021-06-10 51.60 51.60 51.60 51.60 0.0M
2021-06-09 52.40 52.40 52.40 52.40 0.0M
2021-06-08 51.80 51.80 51.40 51.40 0.0M
2021-06-07 52.20 52.20 52.20 52.20 0.0M
2021-06-04 52.20 52.20 52.20 52.20 0.0M
2021-06-03 53.40 53.40 53.40 53.40 0.0M
2021-06-02 53.00 53.40 53.00 53.40 0.0M
2021-06-01 54.80 54.80 54.60 54.60 0.0M
2021-05-27 51.00 51.00 51.00 51.00 0.0M
2021-05-26 51.60 51.60 51.00 51.00 0.0M
2021-05-25 53.20 53.20 52.20 52.40 0.0M
2021-05-21 53.00 53.40 52.20 53.40 0.0M
2021-05-20 53.60 53.80 53.60 53.80 0.0M
2021-05-19 53.60 53.60 53.60 53.60 0.0M
2021-05-18 56.20 56.20 56.20 56.20 0.0M
2021-05-17 56.80 56.80 56.80 56.80 0.0M
2021-05-14 55.20 56.00 55.20 56.00 0.0M
2021-05-13 55.20 55.20 55.20 55.20 0.0M
2021-05-12 55.20 55.20 54.60 54.60 0.0M
2021-05-11 56.00 56.00 55.40 55.40 0.0M
2021-05-10 55.20 56.40 55.20 56.40 0.0M
2021-05-07 55.00 55.40 55.00 55.00 0.0M
2021-05-06 56.60 56.60 55.00 55.00 0.0M
2021-05-05 56.80 57.20 56.80 56.80 0.0M
2021-05-04 56.60 56.60 56.60 56.60 0.0M
2021-05-03 56.80 56.80 56.80 56.80 0.0M
2021-04-30 56.80 56.80 56.80 56.80 0.0M
2021-04-29 56.80 56.80 56.80 56.80 0.0M
2021-04-28 58.00 58.00 57.80 57.80 0.0M
2021-04-27 57.40 57.60 57.40 57.60 0.0M
2021-04-26 55.80 56.60 55.80 56.60 0.0M
2021-04-23 56.80 57.20 53.60 55.20 0.0M
2021-04-22 56.80 56.80 56.20 56.20 0.0M
2021-04-21 57.20 58.20 57.00 57.80 0.0M
2021-04-20 57.60 57.60 57.60 57.60 0.0M
2021-04-19 57.00 58.20 57.00 58.20 0.0M
2021-04-16 54.20 55.60 54.00 55.60 0.0M
2021-04-15 53.40 53.40 53.40 53.40 0.0M
2021-04-14 53.20 53.20 53.20 53.20 0.0M
2021-04-13 53.00 53.00 52.80 52.80 0.0M
2021-04-12 53.20 53.80 53.00 53.80 0.0M
2021-04-09 52.60 52.60 52.40 52.40 0.0M
2021-04-08 51.00 51.40 51.00 51.40 0.0M
2021-04-07 50.80 51.00 49.80 51.00 0.0M
2021-04-06 49.80 49.80 49.80 49.80 0.0M
2021-04-01 49.80 49.90 49.50 49.50 0.0M
2021-03-31 49.10 49.50 49.10 49.50 0.0M
2021-03-30 49.10 49.10 49.10 49.10 0.0M
2021-03-29 48.40 48.40 48.40 48.40 0.0M
2021-03-26 48.20 48.20 48.20 48.20 0.0M
2021-03-25 48.10 48.10 48.00 48.10 0.0M
2021-03-24 47.50 48.00 47.50 47.60 0.0M
2021-03-23 47.50 47.50 47.30 47.30 0.0M
2021-03-22 46.70 47.70 46.70 47.70 0.0M
2021-03-19 47.00 47.00 46.70 46.70 0.0M
2021-03-18 45.00 45.00 45.00 45.00 0.0M
2021-03-17 46.00 46.20 45.50 46.20 0.0M
2021-03-16 47.20 47.20 46.50 46.80 0.0M
2021-03-15 47.30 47.30 47.30 47.30 0.0M
2021-03-12 47.50 47.50 47.50 47.50 0.0M
2021-03-11 46.80 46.90 46.80 46.90 0.0M
2021-03-10 46.20 46.20 46.20 46.20 0.0M
2021-03-09 45.30 46.20 45.30 46.20 0.0M
2021-03-08 45.40 45.80 45.40 45.80 0.0M
2021-03-05 45.40 45.40 45.00 45.00 0.0M
2021-03-04 45.50 45.50 45.50 45.50 0.0M
2021-03-03 46.00 46.00 46.00 46.00 0.0M
2021-03-02 46.00 46.10 45.10 45.10 0.0M
2021-03-01 45.00 45.70 45.00 45.70 0.0M
2021-02-26 45.90 45.90 45.90 45.90 0.0M
2021-02-25 45.10 45.30 44.90 45.30 0.0M
2021-02-24 44.80 44.80 44.80 44.80 0.0M
2021-02-23 45.00 45.10 45.00 45.10 0.0M
2021-02-22 44.70 45.20 44.70 45.20 0.0M
2021-02-19 43.30 43.30 43.00 43.00 0.0M
2021-02-18 43.10 43.10 42.50 42.50 0.0M
2021-02-17 42.50 42.50 42.50 42.50 0.0M
2021-02-16 43.00 43.00 43.00 43.00 0.0M
2021-02-15 42.90 42.90 42.80 42.80 0.0M
2021-02-12 42.00 42.00 41.30 42.00 0.0M
2021-02-11 42.40 42.40 42.40 42.40 0.0M
2021-02-10 42.10 42.70 42.10 42.70 0.0M
2021-02-09 43.70 43.70 43.70 43.70 0.0M
2021-02-08 44.10 44.60 43.90 43.90 0.0M
2021-02-05 44.00 44.00 43.60 44.00 0.0M
2021-02-04 44.10 44.10 43.70 43.70 0.0M
2021-02-03 42.40 43.80 42.40 43.80 0.0M
2021-02-02 42.20 42.20 42.20 42.20 0.0M
2021-02-01 40.00 41.10 40.00 41.10 0.0M
2021-01-29 39.60 39.60 39.60 39.60 0.0M
2021-01-28 38.00 39.10 38.00 38.50 0.0M
2021-01-27 39.00 39.00 38.60 38.60 0.0M
2021-01-26 39.50 39.90 39.50 39.90 0.0M
2021-01-25 39.10 39.10 39.10 39.10 0.0M
2021-01-22 39.10 39.10 39.10 39.10 0.0M
2021-01-21 38.80 38.80 38.80 38.80 0.0M
2021-01-20 38.80 38.80 38.80 38.80 0.0M
2021-01-19 38.70 38.70 38.70 38.70 0.0M
2021-01-18 39.00 39.00 38.50 38.90 0.0M
2021-01-15 38.60 38.80 38.60 38.80 0.0M
2021-01-14 38.00 38.40 38.00 38.40 0.0M
2021-01-13 38.00 38.60 38.00 38.60 0.0M
2021-01-12 36.70 37.40 36.70 37.40 0.0M
2021-01-11 36.80 36.80 36.80 36.80 0.0M
2021-01-08 37.10 37.80 37.10 37.80 0.0M
2021-01-07 37.20 37.20 36.90 36.90 0.0M
2021-01-06 36.70 36.70 36.70 36.70 0.0M
2021-01-05 36.70 36.70 36.70 36.70 0.0M
2021-01-04 37.00 37.00 36.30 36.30 0.0M