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
2022-12-30 30.00 30.00 30.00 30.00 0.0M
2022-12-29 30.00 30.50 30.00 30.00 0.0M
2022-12-28 30.30 30.30 30.30 30.30 0.0M
2022-12-27 31.00 31.00 30.90 30.90 0.0M
2022-12-23 31.90 31.90 31.90 31.90 0.0M
2022-12-22 30.90 30.90 30.90 30.90 0.0M
2022-12-19 30.90 31.30 30.90 31.30 0.0M
2022-12-16 30.90 30.90 30.90 30.90 0.0M
2022-12-15 31.40 31.40 31.40 31.40 0.0M
2022-12-14 31.50 31.50 31.50 31.50 0.0M
2022-12-13 31.80 31.80 31.80 31.80 0.0M
2022-12-12 31.80 31.80 31.80 31.80 0.0M
2022-12-09 32.00 32.00 32.00 32.00 0.0M
2022-12-07 32.40 32.40 32.40 32.40 0.0M
2022-12-06 33.30 33.30 33.30 33.30 0.0M
2022-12-05 33.70 33.70 32.90 32.90 0.0M
2022-12-02 33.70 33.70 33.30 33.30 0.0M
2022-12-01 33.30 33.30 33.30 33.30 0.0M
2022-11-30 33.80 33.80 33.80 33.80 0.0M
2022-11-29 33.70 33.70 33.70 33.70 0.0M
2022-11-28 33.40 33.40 33.40 33.40 0.0M
2022-11-25 34.00 34.00 33.50 33.50 0.0M
2022-11-24 33.20 33.20 32.60 32.60 0.0M
2022-11-23 34.00 34.00 33.10 33.10 0.0M
2022-11-22 33.00 33.00 33.00 33.00 0.0M
2022-11-21 33.00 33.00 33.00 33.00 0.0M
2022-11-18 33.20 33.20 32.80 32.80 0.0M
2022-11-17 32.60 32.60 32.60 32.60 0.0M
2022-11-16 32.50 32.50 32.50 32.50 0.0M
2022-11-15 32.50 32.50 31.70 31.70 0.0M
2022-11-14 32.50 32.50 32.20 32.20 0.0M
2022-11-11 33.50 33.60 32.20 32.30 0.0M
2022-11-10 33.80 33.80 33.30 33.30 0.0M
2022-11-09 33.90 33.90 33.90 33.90 0.0M
2022-11-08 33.60 33.60 33.60 33.60 0.0M
2022-11-07 33.40 33.40 33.40 33.40 0.0M
2022-11-04 33.30 33.30 33.30 33.30 0.0M
2022-11-03 34.00 34.00 34.00 34.00 0.0M
2022-11-02 33.80 33.80 33.80 33.80 0.0M
2022-11-01 34.80 34.80 33.80 33.80 0.0M
2022-10-31 33.40 34.20 33.40 34.20 0.0M
2022-10-26 31.10 31.60 31.10 31.60 0.0M
2022-10-25 31.60 31.60 31.60 31.60 0.0M
2022-10-24 32.90 32.90 32.40 32.40 0.0M
2022-10-21 32.80 32.80 32.80 32.80 0.0M
2022-10-19 31.70 31.70 31.70 31.70 0.0M
2022-10-17 29.00 29.00 28.90 29.00 0.0M
2022-10-14 29.20 29.20 29.20 29.20 0.0M
2022-10-13 29.00 29.00 29.00 29.00 0.0M
2022-10-12 29.80 29.80 29.80 29.80 0.0M
2022-10-11 29.90 29.90 29.80 29.80 0.0M
2022-10-10 29.50 29.50 29.50 29.50 0.0M
2022-10-07 29.20 29.20 28.90 28.90 0.0M
2022-10-06 29.30 29.30 29.30 29.30 0.0M
2022-10-05 29.20 29.20 29.20 29.20 0.0M
2022-10-04 29.60 29.60 29.60 29.60 0.0M
2022-10-03 30.10 30.10 30.10 30.10 0.0M
2022-09-30 29.30 29.70 29.30 29.70 0.0M
2022-09-27 30.40 30.40 30.40 30.40 0.0M
2022-09-26 31.10 31.10 30.30 30.50 0.0M
2022-09-23 31.60 31.60 30.70 30.70 0.0M
2022-09-22 32.30 32.30 31.60 31.60 0.0M
2022-09-21 32.10 32.10 32.10 32.10 0.0M
2022-09-20 32.40 32.40 32.40 32.40 0.0M
2022-09-19 34.00 34.00 32.60 32.60 0.0M
2022-09-16 33.50 33.50 33.50 33.50 0.0M
2022-09-15 33.10 33.10 33.10 33.10 0.0M
2022-09-14 33.30 33.30 33.30 33.30 0.0M
2022-09-13 34.00 34.00 34.00 34.00 0.0M
2022-09-12 33.10 34.00 33.10 34.00 0.0M
2022-09-09 34.00 34.00 34.00 34.00 0.0M
2022-09-08 33.40 33.40 33.40 33.40 0.0M
2022-09-07 33.80 33.80 33.80 33.80 0.0M
2022-09-06 33.70 33.70 33.70 33.70 0.0M
2022-09-05 35.00 35.00 34.10 34.10 0.0M
2022-09-02 34.30 34.80 34.30 34.80 0.0M
2022-09-01 34.30 34.30 34.30 34.30 0.0M
2022-08-31 34.20 34.20 34.20 34.20 0.0M
2022-08-29 35.50 35.50 35.50 35.50 0.0M
2022-08-26 35.10 35.10 35.10 35.10 0.0M
2022-08-25 35.70 35.70 35.70 35.70 0.0M
2022-08-24 35.50 35.50 35.50 35.50 0.0M
2022-08-23 35.50 35.80 35.50 35.80 0.0M
2022-08-22 35.80 36.00 35.80 36.00 0.0M
2022-08-19 36.60 36.60 36.60 36.60 0.0M
2022-08-18 37.10 37.10 36.70 36.70 0.0M
2022-08-17 36.10 36.10 36.10 36.10 0.0M
2022-08-16 35.40 36.00 35.40 36.00 0.0M
2022-08-15 35.70 36.10 35.70 36.10 0.0M
2022-08-12 36.20 36.20 35.00 35.00 0.0M
2022-08-11 35.80 36.00 35.80 36.00 0.0M
2022-08-10 36.10 36.10 36.10 36.10 0.0M
2022-08-09 36.70 36.70 36.10 36.10 0.0M
2022-08-08 35.40 36.50 35.40 36.40 0.0M
2022-08-05 35.30 35.30 35.30 35.30 0.0M
2022-08-04 35.30 35.30 35.30 35.30 0.0M
2022-08-03 34.60 34.60 34.60 34.60 0.0M
2022-08-02 34.70 34.70 34.70 34.70 0.0M
2022-08-01 34.00 34.10 34.00 34.10 0.0M
2022-07-29 33.50 33.50 33.50 33.50 0.0M
2022-07-28 33.00 33.00 32.60 32.60 0.0M
2022-07-27 32.30 32.30 32.30 32.30 0.0M
2022-07-26 32.80 32.80 32.20 32.20 0.0M
2022-07-25 32.00 32.00 32.00 32.00 0.0M
2022-07-22 33.20 33.20 32.10 32.10 0.0M
2022-07-21 32.40 32.40 32.40 32.40 0.0M
2022-07-20 32.40 32.40 32.40 32.40 0.0M
2022-07-19 32.00 32.00 32.00 32.00 0.0M
2022-07-18 31.90 31.90 31.90 31.90 0.0M
2022-07-15 32.20 32.20 31.40 31.40 0.0M
2022-07-14 31.80 31.80 31.80 31.80 0.0M
2022-07-13 31.30 31.30 31.30 31.30 0.0M
2022-07-12 31.40 31.90 31.40 31.80 0.0M
2022-07-11 30.70 30.70 30.20 30.20 0.0M
2022-07-08 30.30 30.30 30.30 30.30 0.0M
2022-07-07 30.50 30.50 30.20 30.20 0.0M
2022-07-04 33.10 33.10 33.10 33.10 0.0M
2022-07-01 34.00 34.00 34.00 34.00 0.0M
2022-06-30 35.00 35.00 34.10 34.10 0.0M
2022-06-29 35.50 35.50 35.50 35.50 0.0M
2022-06-28 36.00 36.00 35.00 35.00 0.0M
2022-06-27 35.50 35.70 35.50 35.70 0.0M
2022-06-23 35.80 35.80 35.10 35.10 0.0M
2022-06-22 36.00 36.00 35.50 35.50 0.0M
2022-06-21 36.10 36.20 35.50 36.20 0.0M
2022-06-20 35.30 35.30 35.30 35.30 0.0M
2022-06-17 35.30 35.30 35.30 35.30 0.0M
2022-06-15 36.90 36.90 36.90 36.90 0.0M
2022-06-14 36.80 36.80 36.80 36.80 0.0M
2022-06-13 36.80 36.80 36.80 36.80 0.0M
2022-06-10 36.90 36.90 36.90 36.90 0.0M
2022-06-09 37.10 37.10 37.10 37.10 0.0M
2022-06-08 37.70 37.70 37.60 37.60 0.0M
2022-06-07 37.20 37.20 37.10 37.10 0.0M
2022-06-06 38.90 38.90 38.80 38.80 0.0M
2022-06-03 38.40 38.40 38.40 38.40 0.0M
2022-06-02 37.30 37.70 37.30 37.70 0.0M
2022-06-01 36.60 37.50 36.50 37.40 0.0M
2022-05-31 37.10 37.10 37.10 37.10 0.0M
2022-05-30 37.60 37.60 37.10 37.10 0.0M
2022-05-27 35.90 35.90 35.90 35.90 0.0M
2022-05-26 35.40 35.40 35.40 35.40 0.0M
2022-05-25 35.80 35.80 35.80 35.80 0.0M
2022-05-24 36.00 36.00 36.00 36.00 0.0M
2022-05-23 35.30 35.30 35.30 35.30 0.0M
2022-05-20 33.60 34.60 33.50 34.60 0.0M
2022-05-19 35.60 35.60 35.60 35.60 0.0M
2022-05-18 37.20 37.20 37.20 37.20 0.0M
2022-05-17 37.20 37.20 37.20 37.20 0.0M
2022-05-16 37.40 37.40 36.60 36.60 0.0M
2022-05-13 36.90 36.90 36.90 36.90 0.0M
2022-05-12 37.50 37.50 37.50 37.50 0.0M
2022-05-11 38.60 38.60 38.60 38.60 0.0M
2022-05-10 37.90 38.80 37.90 38.40 0.0M
2022-05-06 38.90 38.90 38.90 38.90 0.0M
2022-05-05 38.20 38.20 38.20 38.20 0.0M
2022-05-04 38.90 38.90 38.90 38.90 0.0M
2022-05-03 38.90 38.90 38.90 38.90 0.0M
2022-05-02 37.30 37.90 37.10 37.90 0.0M
2022-04-29 37.10 37.10 37.10 37.10 0.0M
2022-04-28 37.20 37.20 37.20 37.20 0.0M
2022-04-27 37.60 37.60 37.60 37.60 0.0M
2022-04-26 38.20 38.20 38.20 38.20 0.0M
2022-04-25 39.50 39.50 38.70 38.70 0.0M
2022-04-22 39.20 39.20 39.20 39.20 0.0M
2022-04-21 39.60 40.40 39.50 40.40 0.0M
2022-04-20 39.40 40.30 39.40 40.30 0.0M
2022-04-19 38.40 39.60 38.40 39.60 0.0M
2022-04-14 40.40 40.40 40.40 40.40 0.0M
2022-04-13 39.40 39.40 39.40 39.40 0.0M
2022-04-12 41.20 41.20 39.60 39.60 0.0M
2022-04-11 42.00 42.00 42.00 42.00 0.0M
2022-04-08 40.60 40.60 40.60 40.60 0.0M
2022-04-07 40.60 40.60 40.60 40.60 0.0M
2022-04-06 40.10 40.10 40.10 40.10 0.0M
2022-04-05 41.10 41.10 41.10 41.10 0.0M
2022-04-04 42.00 42.00 42.00 42.00 0.0M
2022-04-01 42.40 42.40 42.40 42.40 0.0M
2022-03-31 42.90 42.90 42.70 42.70 0.0M
2022-03-30 41.60 42.60 41.60 42.60 0.0M
2022-03-29 41.10 41.10 41.10 41.10 0.0M
2022-03-28 40.50 40.90 39.80 40.90 0.0M
2022-03-25 40.60 40.60 40.60 40.60 0.0M
2022-03-24 41.50 41.50 41.50 41.50 0.0M
2022-03-21 39.60 39.60 39.60 39.60 0.0M
2022-03-18 40.90 40.90 39.90 39.90 0.0M
2022-03-17 41.00 41.00 39.90 39.90 0.0M
2022-03-16 39.60 39.60 39.60 39.60 0.0M
2022-03-15 38.40 39.70 38.40 38.60 0.0M
2022-03-14 39.70 39.70 39.20 39.20 0.0M
2022-03-11 39.40 39.40 39.40 39.40 0.0M
2022-03-10 39.40 39.50 39.40 39.50 0.0M
2022-03-09 35.70 40.50 35.70 38.40 0.0M
2022-03-07 39.00 39.70 34.00 34.00 0.0M
2022-03-04 38.00 38.00 37.90 37.90 0.0M
2022-03-03 39.90 39.90 39.90 39.90 0.0M
2022-03-02 39.90 39.90 39.90 39.90 0.0M
2022-03-01 40.10 40.10 40.10 40.10 0.0M
2022-02-28 41.70 41.70 40.70 40.70 0.0M
2022-02-25 41.40 42.20 41.30 41.30 0.0M
2022-02-24 40.90 40.90 38.90 39.60 0.0M
2022-02-23 42.90 42.90 42.10 42.10 0.0M
2022-02-22 43.00 43.00 41.50 42.80 0.0M
2022-02-21 45.00 45.00 43.40 43.40 0.0M
2022-02-18 46.00 46.00 46.00 46.00 0.0M
2022-02-17 45.80 45.80 45.80 45.80 0.0M
2022-02-16 46.80 46.80 46.80 46.80 0.0M
2022-02-15 46.70 46.70 46.70 46.70 0.0M
2022-02-14 46.30 46.30 46.30 46.30 0.0M
2022-02-11 47.60 47.60 47.60 47.60 0.0M
2022-02-10 46.90 46.90 46.90 46.90 0.0M
2022-02-09 46.70 46.70 46.70 46.70 0.0M
2022-02-08 46.50 46.50 45.40 46.10 0.0M
2022-02-07 46.70 46.70 46.70 46.70 0.0M
2022-02-04 46.00 46.80 46.00 46.80 0.0M
2022-02-03 46.20 46.30 46.20 46.30 0.0M
2022-02-02 46.10 46.10 46.10 46.10 0.0M
2022-02-01 45.40 45.40 45.40 45.40 0.0M
2022-01-31 44.50 44.50 44.50 44.50 0.0M
2022-01-28 43.50 43.50 43.50 43.50 0.0M
2022-01-27 44.90 44.90 44.30 44.30 0.0M
2022-01-26 43.90 44.10 43.90 44.10 0.0M
2022-01-24 45.50 45.50 44.40 45.50 0.0M
2022-01-21 45.80 45.80 45.80 45.80 0.0M
2022-01-20 46.90 47.00 46.60 46.60 0.0M
2022-01-19 47.50 47.50 46.70 46.70 0.0M
2022-01-18 47.30 47.30 47.30 47.30 0.0M
2022-01-17 47.00 47.00 47.00 47.00 0.0M
2022-01-14 47.60 47.60 47.50 47.50 0.0M
2022-01-13 47.10 47.10 47.10 47.10 0.0M
2022-01-12 46.10 46.10 46.10 46.10 0.0M
2022-01-11 46.60 46.60 46.60 46.60 0.0M
2022-01-10 47.60 47.60 46.00 46.00 0.0M
2022-01-07 46.10 46.10 46.10 46.10 0.0M
2022-01-06 47.30 47.30 46.10 46.10 0.0M
2022-01-05 48.60 48.60 48.60 48.60 0.0M
2022-01-04 48.00 48.00 47.90 47.90 0.0M
2022-01-03 46.40 47.00 46.20 47.00 0.0M