Raiffeisen Bank Internati... (RAW.DE)
25.80
-0.44 (-1.68%)
At close: Mar 13, 2025, 5:19 PM
RAW.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 26.14 | 26.66 | 25.78 | 26.24 | 0.74 | 2.90% | 30,669 |
| Mar 11, 2025 | 25.80 | 25.88 | 25.16 | 25.50 | -0.14 | -0.55% | 5,183 |
| Mar 10, 2025 | 26.48 | 26.56 | 25.50 | 25.64 | -0.82 | -3.10% | 13,188 |
| Mar 7, 2025 | 26.46 | 26.60 | 25.70 | 26.46 | -0.44 | -1.64% | 39,681 |
| Mar 6, 2025 | 26.90 | 27.18 | 26.12 | 26.90 | 0.16 | 0.60% | 28,415 |
| Mar 5, 2025 | 25.52 | 26.78 | 25.52 | 26.74 | 2.34 | 9.59% | 53,167 |
| Mar 4, 2025 | 24.76 | 24.84 | 23.62 | 24.40 | -0.68 | -2.71% | 36,317 |
| Mar 3, 2025 | 25.40 | 25.56 | 24.74 | 25.08 | -0.68 | -2.64% | 26,999 |
| Feb 28, 2025 | 26.16 | 26.16 | 25.66 | 25.76 | -0.96 | -3.59% | 12,796 |
| Feb 27, 2025 | 25.50 | 26.72 | 25.46 | 26.72 | 1.02 | 3.97% | 23,287 |
| Feb 26, 2025 | 24.72 | 25.70 | 24.72 | 25.70 | 0.94 | 3.80% | 16,965 |
| Feb 25, 2025 | 24.10 | 24.80 | 24.10 | 24.76 | 0.66 | 2.74% | 22,970 |
| Feb 24, 2025 | 24.52 | 24.56 | 24.08 | 24.10 | -0.26 | -1.07% | 8,765 |
| Feb 21, 2025 | 24.00 | 24.46 | 23.98 | 24.36 | 0.30 | 1.25% | 7,254 |
| Feb 20, 2025 | 24.26 | 24.62 | 23.90 | 24.06 | -0.02 | -0.08% | 8,013 |
| Feb 19, 2025 | 24.90 | 24.94 | 24.08 | 24.08 | -0.72 | -2.90% | 9,685 |
| Feb 18, 2025 | 24.88 | 24.88 | 24.40 | 24.80 | 0.04 | 0.16% | 18,256 |
| Feb 17, 2025 | 24.72 | 25.32 | 24.68 | 24.76 | -0.12 | -0.48% | 19,127 |
| Feb 14, 2025 | 24.44 | 25.58 | 24.34 | 24.88 | 0.58 | 2.39% | 30,042 |
| Feb 13, 2025 | 25.32 | 25.78 | 24.20 | 24.30 | 0.16 | 0.66% | 24,512 |
| Feb 12, 2025 | 23.52 | 24.50 | 23.52 | 24.14 | 0.76 | 3.25% | 5,900 |
| Feb 11, 2025 | 23.20 | 23.44 | 23.08 | 23.38 | -0.02 | -0.09% | 7,856 |
| Feb 10, 2025 | 23.44 | 23.88 | 23.26 | 23.40 | -0.06 | -0.26% | 7,978 |
| Feb 7, 2025 | 23.18 | 24.04 | 22.70 | 23.46 | -0.30 | -1.26% | 28,479 |
| Feb 6, 2025 | 21.40 | 23.76 | 21.40 | 23.76 | 2.96 | 14.23% | 37,868 |
| Feb 5, 2025 | 20.72 | 21.08 | 20.58 | 20.80 | 0.20 | 0.97% | 6,421 |
| Feb 4, 2025 | 20.40 | 20.86 | 20.18 | 20.60 | 0.69 | 3.47% | 6,807 |
| Feb 3, 2025 | 21.26 | 21.38 | 19.82 | 19.91 | -1.99 | -9.09% | 24,642 |
| Jan 31, 2025 | 21.80 | 22.10 | 21.80 | 21.90 | 0.44 | 2.05% | 7,282 |
| Jan 30, 2025 | 21.60 | 21.68 | 21.46 | 21.46 | -0.34 | -1.56% | 8,238 |
| Jan 29, 2025 | 21.58 | 21.84 | 21.58 | 21.80 | 0.12 | 0.55% | 4,500 |
| Jan 28, 2025 | 21.36 | 21.68 | 21.14 | 21.68 | 0.22 | 1.03% | 4,118 |
| Jan 27, 2025 | 21.02 | 21.46 | 20.86 | 21.46 | 0.16 | 0.75% | 10,625 |
| Jan 24, 2025 | 21.48 | 21.64 | 21.12 | 21.30 | -0.08 | -0.37% | 6,519 |
| Jan 23, 2025 | 20.98 | 21.38 | 20.96 | 21.38 | 0.22 | 1.04% | 1,534 |
| Jan 22, 2025 | 20.84 | 21.16 | 20.84 | 21.16 | 0.20 | 0.95% | 3,006 |
| Jan 21, 2025 | 20.82 | 20.96 | 20.40 | 20.96 | -0.86 | -3.94% | 8,195 |
| Jan 20, 2025 | 20.90 | 21.82 | 20.80 | 21.82 | 0.82 | 3.90% | 6,989 |
| Jan 17, 2025 | 20.40 | 21.00 | 20.40 | 21.00 | 0.54 | 2.64% | 11,277 |
| Jan 16, 2025 | 20.54 | 20.58 | 20.36 | 20.46 | -0.10 | -0.49% | 2,400 |
| Jan 15, 2025 | 20.12 | 20.56 | 20.12 | 20.56 | 0.40 | 1.98% | 3,331 |
| Jan 14, 2025 | 19.86 | 20.16 | 19.83 | 20.16 | 0.61 | 3.12% | 1,208 |
| Jan 13, 2025 | 19.55 | 19.72 | 19.10 | 19.55 | -0.24 | -1.21% | 5,272 |
| Jan 10, 2025 | 19.74 | 19.81 | 19.69 | 19.79 | 0.05 | 0.25% | 4,608 |
| Jan 9, 2025 | 19.49 | 19.82 | 19.49 | 19.74 | 0.08 | 0.41% | 7,492 |
| Jan 8, 2025 | 19.58 | 19.78 | 19.53 | 19.66 | -0.01 | -0.05% | 3,232 |
| Jan 7, 2025 | 19.71 | 19.78 | 19.56 | 19.67 | -0.01 | -0.05% | 884 |
| Jan 6, 2025 | 19.39 | 19.83 | 19.32 | 19.68 | 0.59 | 3.09% | 4,657 |
| Jan 3, 2025 | 19.11 | 19.19 | 19.02 | 19.09 | -0.02 | -0.10% | 726 |
| Jan 2, 2025 | 19.75 | 19.75 | 18.85 | 19.11 | -0.47 | -2.40% | 6,434 |