Vienna - Delayed Quote EUR

Rosenbauer International AG (ROS.VI)

40.20

+0.30

+(0.75%)

At close: 5:10:05 PM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
May 9, 2025	39.50	40.20	39.40	40.20	40.20	1,571
May 8, 2025	39.90	40.00	39.40	39.90	39.90	1,027
May 7, 2025	40.00	40.30	39.00	40.20	40.20	3,622
May 6, 2025	39.90	40.50	39.70	40.10	40.10	1,383
May 5, 2025	40.00	40.40	39.50	40.40	40.40	2,385
May 2, 2025	38.60	39.60	38.10	39.60	39.60	1,702
Apr 30, 2025	39.00	39.10	38.40	39.10	39.10	34
Apr 29, 2025	39.00	39.00	38.60	39.00	39.00	918
Apr 28, 2025	38.50	39.00	38.50	39.00	39.00	1,722
Apr 25, 2025	38.60	39.60	38.30	38.30	38.30	3,394
Apr 24, 2025	39.10	39.50	38.60	38.60	38.60	3,921
Apr 23, 2025	40.00	40.00	39.30	39.30	39.30	1,378
Apr 22, 2025	40.00	40.00	39.40	40.00	40.00	543
Apr 17, 2025	40.00	40.00	39.80	39.80	39.80	217
Apr 16, 2025	40.60	40.60	39.60	39.60	39.60	1,732
Apr 15, 2025	39.20	40.70	39.20	40.70	40.70	3,382
Apr 14, 2025	40.00	40.10	38.60	38.80	38.80	3,818
Apr 11, 2025	40.00	40.00	39.20	39.90	39.90	3,221
Apr 10, 2025	39.40	39.40	37.50	39.40	39.40	1,790
Apr 9, 2025	39.20	39.20	37.10	37.10	37.10	3,309
Apr 8, 2025	37.00	39.50	36.70	39.50	39.50	3,172
Apr 7, 2025	39.00	39.10	35.70	37.00	37.00	10,861
Apr 4, 2025	39.40	40.00	39.00	39.60	39.60	6,548
Apr 3, 2025	39.50	40.00	38.50	39.00	39.00	2,948
Apr 2, 2025	39.00	39.50	39.00	39.50	39.50	1,878
Apr 1, 2025	37.40	38.90	37.40	38.50	38.50	4,085
Mar 31, 2025	38.80	39.40	37.70	37.70	37.70	3,738
Mar 28, 2025	38.60	39.10	38.50	38.50	38.50	1,266
Mar 27, 2025	39.10	39.70	39.10	39.10	39.10	554
Mar 26, 2025	39.30	39.80	39.00	39.80	39.80	732
Mar 25, 2025	40.00	40.10	39.30	39.80	39.80	1,712
Mar 24, 2025	39.90	40.00	39.50	40.00	40.00	877
Mar 21, 2025	39.50	40.00	39.20	39.90	39.90	1,194
Mar 20, 2025	39.80	40.90	39.50	40.00	40.00	3,588
Mar 19, 2025	39.50	40.00	39.00	40.00	40.00	5,192
Mar 18, 2025	39.00	39.50	38.60	39.00	39.00	1,755
Mar 17, 2025	38.10	39.00	37.90	39.00	39.00	2,718
Mar 14, 2025	39.10	39.20	37.50	38.10	38.10	4,310
Mar 13, 2025	37.70	38.90	37.20	38.90	38.90	4,374
Mar 12, 2025	38.50	38.50	37.50	37.80	37.80	4,251
Mar 11, 2025	38.60	38.60	37.80	37.90	37.90	1,883
Mar 10, 2025	40.00	40.00	38.00	38.40	38.40	3,047
Mar 7, 2025	40.00	40.00	39.10	39.60	39.60	3,117
Mar 6, 2025	39.60	39.80	38.70	39.00	39.00	4,604
Mar 5, 2025	37.40	40.00	37.20	40.00	40.00	5,650
Mar 4, 2025	38.60	39.00	37.40	37.40	37.40	6,114
Mar 3, 2025	39.30	39.40	38.50	38.60	38.60	4,162
Feb 28, 2025	40.60	41.00	39.00	39.80	39.80	4,646
Feb 27, 2025	40.80	41.60	40.50	40.50	40.50	1,377
Feb 26, 2025	40.50	41.50	40.40	41.00	41.00	2,412
Feb 25, 2025	41.60	41.60	40.40	40.40	40.40	7,090
Feb 24, 2025	41.40	42.90	41.10	42.00	42.00	14,889
Feb 21, 2025	39.20	40.90	39.20	40.90	40.90	6,772
Feb 20, 2025	38.00	39.40	38.00	38.50	38.50	2,689
Feb 19, 2025	39.70	39.70	38.20	38.20	38.20	2,328
Feb 18, 2025	40.20	40.20	38.10	39.60	39.60	6,569
Feb 17, 2025	39.70	39.80	38.00	39.20	39.20	8,595
Feb 14, 2025	35.20	38.00	35.20	38.00	38.00	25,289
Feb 13, 2025	34.10	34.70	34.10	34.70	34.70	935
Feb 12, 2025	34.80	34.80	34.10	34.10	34.10	3,228
Feb 11, 2025	34.50	34.80	34.10	34.80	34.80	1,726
Feb 10, 2025	34.50	34.80	34.20	34.80	34.80	2,365
Feb 7, 2025	34.40	34.50	33.90	34.50	34.50	3,030
Feb 6, 2025	33.90	34.60	33.90	34.20	34.20	5,519
Feb 5, 2025	34.10	34.40	33.90	34.10	34.10	2,724
Feb 4, 2025	34.10	34.50	34.10	34.10	34.10	1,905
Feb 3, 2025	34.20	34.50	33.70	34.50	34.50	6,237
Jan 31, 2025	34.70	34.70	34.20	34.40	34.40	2,769
Jan 30, 2025	34.30	34.90	34.30	34.40	34.40	2,232
Jan 29, 2025	34.20	34.70	34.20	34.70	34.70	905
Jan 28, 2025	34.40	34.70	34.30	34.50	34.50	1,400
Jan 27, 2025	34.40	35.00	34.30	34.80	34.80	2,524
Jan 24, 2025	34.80	35.00	34.40	34.50	34.50	3,710
Jan 23, 2025	34.40	35.00	34.30	34.40	34.40	4,841
Jan 22, 2025	34.30	34.80	34.00	34.80	34.80	5,550
Jan 21, 2025	34.30	34.60	34.30	34.50	34.50	3,519
Jan 20, 2025	34.90	34.90	34.40	34.60	34.60	2,081
Jan 17, 2025	34.50	34.70	34.40	34.50	34.50	2,104
Jan 16, 2025	34.80	35.00	34.50	34.50	34.50	170
Jan 15, 2025	35.00	35.00	34.40	34.40	34.40	542
Jan 14, 2025	35.00	35.00	34.50	35.00	35.00	1,655
Jan 13, 2025	34.50	35.00	34.50	35.00	35.00	1,272
Jan 10, 2025	35.00	35.10	34.00	34.00	34.00	3,964
Jan 9, 2025	34.50	35.00	34.50	34.90	34.90	602
Jan 8, 2025	34.90	35.00	34.70	34.70	34.70	998
Jan 7, 2025	34.70	34.90	34.70	34.90	34.90	1,041
Jan 6, 2025	34.80	35.00	34.40	34.70	34.70	939
Jan 3, 2025	34.50	35.20	34.30	34.60	34.60	2,411
Jan 2, 2025	34.10	34.60	34.00	34.10	34.10	2,023
Dec 30, 2024	33.80	34.30	33.80	34.30	34.30	649
Dec 27, 2024	34.00	34.50	33.90	34.00	34.00	1,828
Dec 23, 2024	33.90	34.40	33.90	34.00	34.00	2,877
Dec 20, 2024	34.20	34.60	34.00	34.00	34.00	2,378
Dec 19, 2024	34.40	34.80	34.20	34.20	34.20	2,111
Dec 18, 2024	35.30	35.40	34.50	34.70	34.70	2,629
Dec 17, 2024	34.90	35.20	34.40	35.10	35.10	7,552
Dec 16, 2024	34.40	34.70	34.20	34.30	34.30	2,295
Dec 13, 2024	35.00	35.10	34.30	34.50	34.50	4,419
Dec 12, 2024	35.10	35.40	34.20	35.30	35.30	3,706
Dec 11, 2024	34.60	35.20	34.30	35.00	35.00	2,787
Dec 10, 2024	34.40	34.60	34.30	34.30	34.30	2,102
Dec 9, 2024	34.60	34.90	34.40	34.50	34.50	1,873
Dec 6, 2024	34.50	35.30	34.40	35.30	35.30	1,687
Dec 5, 2024	34.80	35.30	34.30	35.30	35.30	1,872
Dec 4, 2024	34.90	34.90	34.30	34.70	34.70	4,894
Dec 3, 2024	34.50	34.90	34.40	34.50	34.50	2,654
Dec 2, 2024	35.40	35.40	34.70	34.90	34.90	693
Nov 29, 2024	34.90	35.40	34.70	35.10	35.10	1,673
Nov 28, 2024	35.00	35.20	34.40	34.50	34.50	1,954
Nov 27, 2024	35.10	35.20	34.80	34.80	34.80	795
Nov 26, 2024	35.50	35.60	35.20	35.30	35.30	1,750
Nov 25, 2024	35.80	36.00	35.50	36.00	36.00	847
Nov 22, 2024	36.00	36.00	35.40	35.50	35.50	1,139
Nov 21, 2024	35.80	36.00	35.00	35.80	35.80	2,028
Nov 20, 2024	35.80	35.90	35.00	35.00	35.00	5,225
Nov 19, 2024	36.00	36.30	35.00	35.50	35.50	2,044
Nov 18, 2024	36.20	36.60	35.60	35.60	35.60	4,890
Nov 15, 2024	35.20	36.70	35.20	35.40	35.40	9,800
Nov 14, 2024	35.00	35.60	34.50	35.20	35.20	7,182
Nov 13, 2024	34.70	35.10	33.80	35.00	35.00	7,400
Nov 12, 2024	34.50	35.10	34.50	35.10	35.10	4,314
Nov 11, 2024	34.40	34.70	33.80	34.50	34.50	4,747
Nov 8, 2024	34.70	34.90	34.50	34.80	34.80	1,368
Nov 7, 2024	34.00	34.30	33.40	34.30	34.30	4,501
Nov 6, 2024	34.40	34.80	33.60	34.00	34.00	3,235
Nov 5, 2024	34.10	34.80	33.10	34.00	34.00	4,224
Nov 4, 2024	34.40	35.00	34.10	34.50	34.50	4,667
Nov 1, 2024	34.40	34.40	34.20	34.30	34.30	271
Oct 31, 2024	34.50	34.60	34.30	34.40	34.40	201
Oct 30, 2024	34.40	35.00	34.40	34.90	34.90	474
Oct 29, 2024	34.50	34.80	34.30	34.80	34.80	1,232
Oct 28, 2024	34.50	35.20	34.30	34.40	34.40	2,187
Oct 25, 2024	34.50	35.10	34.50	34.80	34.80	280
Oct 24, 2024	35.30	35.30	34.60	34.80	34.80	2,189
Oct 23, 2024	35.00	35.30	34.60	34.80	34.80	1,325
Oct 22, 2024	34.80	35.30	34.30	35.00	35.00	3,513
Oct 21, 2024	35.00	35.00	34.40	34.40	34.40	1,744
Oct 18, 2024	34.30	34.70	34.20	34.70	34.70	470
Oct 17, 2024	35.30	35.50	34.30	34.30	34.30	2,772
Oct 16, 2024	34.70	35.50	34.70	35.20	35.20	1,538
Oct 15, 2024	34.50	34.90	34.30	34.30	34.30	1,046
Oct 14, 2024	35.40	35.40	34.30	34.50	34.50	844
Oct 11, 2024	34.60	35.00	34.10	35.00	35.00	734
Oct 10, 2024	35.00	35.00	34.20	34.20	34.20	1,379
Oct 9, 2024	34.60	34.90	34.40	34.90	34.90	437
Oct 8, 2024	35.00	35.00	34.70	34.70	34.70	529
Oct 7, 2024	35.40	35.40	35.30	35.30	35.30	158
Oct 4, 2024	35.00	35.50	34.60	35.50	35.50	2,684
Oct 3, 2024	34.80	35.30	34.50	34.80	34.80	1,553
Oct 2, 2024	34.40	35.40	34.40	35.20	35.20	3,951
Oct 1, 2024	35.50	35.50	34.30	34.40	34.40	3,432
Sep 30, 2024	35.50	36.00	35.10	35.10	35.10	983
Sep 27, 2024	36.10	36.20	35.10	35.10	35.10	1,385
Sep 26, 2024	36.40	36.40	35.60	36.10	36.10	2,334
Sep 25, 2024	36.60	36.80	35.90	36.10	36.10	777
Sep 24, 2024	37.00	37.00	36.20	36.60	36.60	2,909
Sep 23, 2024	36.80	37.00	36.60	37.00	37.00	1,619
Sep 20, 2024	37.30	37.50	36.80	36.80	36.80	4,349
Sep 19, 2024	37.00	37.70	36.80	37.70	37.70	1,930
Sep 18, 2024	36.00	36.90	36.00	36.90	36.90	5,394
Sep 17, 2024	37.40	37.40	36.30	36.30	36.30	2,912
Sep 16, 2024	37.50	37.50	36.60	37.00	37.00	900
Sep 13, 2024	37.80	37.80	36.60	37.10	37.10	931
Sep 12, 2024	38.00	38.40	37.10	37.80	37.80	4,765
Sep 11, 2024	36.10	37.40	35.90	37.40	37.40	3,178
Sep 10, 2024	36.30	37.90	35.60	36.50	36.50	3,386
Sep 9, 2024	37.10	37.30	35.70	36.60	36.60	5,492
Sep 6, 2024	38.00	38.00	37.00	37.10	37.10	8,087
Sep 5, 2024	38.70	39.20	38.00	38.00	38.00	4,716
Sep 4, 2024	38.90	39.50	38.60	39.20	39.20	2,895
Sep 3, 2024	39.30	39.50	38.90	38.90	38.90	2,919
Sep 2, 2024	41.50	41.50	38.60	39.30	39.30	5,283
Aug 30, 2024	41.40	41.50	40.80	41.50	41.50	979
Aug 29, 2024	40.20	41.30	40.20	41.30	41.30	1,572
Aug 28, 2024	41.70	41.90	40.40	40.40	40.40	4,373
Aug 27, 2024	43.10	43.30	42.20	42.20	42.20	4,951
Aug 26, 2024	43.00	43.20	42.40	43.10	43.10	6,061
Aug 23, 2024	42.10	42.90	41.10	42.90	42.90	8,332
Aug 22, 2024	40.50	43.00	40.50	42.50	42.50	8,038
Aug 21, 2024	40.00	40.50	39.90	40.50	40.50	5,578
Aug 20, 2024	40.00	40.00	39.40	39.90	39.90	5,108
Aug 19, 2024	39.00	40.00	39.00	40.00	40.00	13,682
Aug 16, 2024	38.20	39.00	37.90	38.40	38.40	9,634
Aug 15, 2024	38.20	38.20	38.00	38.10	38.10	1,375
Aug 14, 2024	37.30	38.10	37.20	37.80	37.80	9,421
Aug 13, 2024	36.60	37.50	36.40	36.90	36.90	11,036
Aug 12, 2024	36.00	36.50	35.50	36.50	36.50	4,838
Aug 9, 2024	34.90	35.30	34.50	34.50	34.50	1,974
Aug 8, 2024	35.50	35.50	34.70	34.90	34.90	1,949
Aug 7, 2024	35.30	35.50	34.90	35.20	35.20	1,358
Aug 6, 2024	35.00	35.50	34.50	35.30	35.30	2,386
Aug 5, 2024	35.30	36.00	33.60	34.00	34.00	7,041
Aug 2, 2024	35.90	36.00	35.20	35.90	35.90	4,139
Aug 1, 2024	35.90	36.00	35.20	35.30	35.30	5,179
Jul 31, 2024	36.00	36.00	35.10	35.80	35.80	731
Jul 30, 2024	35.40	36.00	35.40	36.00	36.00	1,098
Jul 29, 2024	35.10	35.10	34.80	34.80	34.80	596
Jul 26, 2024	36.00	36.10	34.10	34.80	34.80	2,962
Jul 25, 2024	36.40	36.50	35.70	35.70	35.70	1,130
Jul 24, 2024	36.00	36.00	36.00	36.00	36.00	400
Jul 23, 2024	36.10	36.80	36.00	36.00	36.00	1,396
Jul 22, 2024	36.40	36.50	36.10	36.10	36.10	641
Jul 19, 2024	37.00	37.00	36.30	36.30	36.30	997
Jul 18, 2024	36.90	37.00	36.50	36.70	36.70	1,517
Jul 17, 2024	36.50	36.90	36.00	36.80	36.80	5,468
Jul 16, 2024	36.40	36.50	36.00	36.40	36.40	605
Jul 15, 2024	35.80	36.50	35.80	36.00	36.00	1,562
Jul 12, 2024	35.90	36.50	35.80	35.80	35.80	1,133
Jul 11, 2024	36.80	36.80	35.80	35.80	35.80	2,114
Jul 10, 2024	36.40	36.60	35.90	36.10	36.10	3,928
Jul 9, 2024	36.60	36.60	35.70	36.00	36.00	2,023
Jul 8, 2024	35.00	36.70	35.00	36.60	36.60	6,371
Jul 5, 2024	35.00	35.30	34.70	35.30	35.30	1,247
Jul 4, 2024	36.00	36.40	35.10	35.10	35.10	3,437
Jul 3, 2024	36.80	36.80	36.00	36.40	36.40	2,557
Jul 2, 2024	36.30	36.50	35.40	36.50	36.50	3,601
Jul 1, 2024	35.60	36.30	35.60	36.30	36.30	2,078
Jun 28, 2024	35.90	36.80	35.20	35.20	35.20	2,505
Jun 27, 2024	36.20	36.80	35.50	35.50	35.50	6,024
Jun 26, 2024	36.70	37.00	35.50	35.90	35.90	6,597
Jun 25, 2024	36.20	37.50	36.00	36.30	36.30	10,406
Jun 24, 2024	36.90	37.00	36.10	36.30	36.30	7,619
Jun 21, 2024	36.00	36.80	35.50	36.50	36.50	16,570
Jun 20, 2024	34.30	35.70	34.00	35.00	35.00	13,414
Jun 19, 2024	33.70	34.50	33.70	33.90	33.90	1,474
Jun 18, 2024	34.60	34.60	33.10	33.70	33.70	2,064
Jun 17, 2024	35.70	35.70	35.00	35.00	35.00	2,901
Jun 14, 2024	34.80	35.80	34.50	35.70	35.70	5,608
Jun 13, 2024	34.20	35.50	34.10	35.50	35.50	8,044
Jun 12, 2024	34.50	34.60	33.80	34.00	34.00	8,721
Jun 11, 2024	35.50	35.70	34.00	34.60	34.60	11,503
Jun 10, 2024	36.30	36.30	35.50	35.50	35.50	6,084
Jun 7, 2024	34.80	35.80	34.80	35.50	35.50	11,030
Jun 6, 2024	33.90	35.30	33.50	35.00	35.00	14,266
Jun 5, 2024	31.30	33.50	31.30	33.00	33.00	12,660
Jun 4, 2024	31.30	31.60	31.00	31.40	31.40	1,927
Jun 3, 2024	30.00	31.00	30.00	30.90	30.90	844
May 31, 2024	31.60	31.60	30.30	30.30	30.30	896
May 30, 2024	30.90	31.20	30.50	31.20	31.20	928
May 29, 2024	31.10	31.10	30.50	30.70	30.70	2,033
May 28, 2024	31.00	31.30	30.60	31.00	31.00	1,563
May 27, 2024	30.40	30.60	30.10	30.60	30.60	2,186
May 24, 2024	31.60	32.00	30.60	30.70	30.70	18,445
May 23, 2024	31.10	31.80	31.10	31.50	31.50	2,498
May 22, 2024	31.00	31.50	31.00	31.10	31.10	2,179
May 21, 2024	31.50	31.50	31.00	31.20	31.20	3,359
May 20, 2024	31.00	31.40	31.00	31.40	31.40	918
May 17, 2024	31.70	32.00	31.40	31.40	31.40	2,164
May 16, 2024	31.80	31.90	31.30	31.70	31.70	2,975
May 15, 2024	31.80	31.80	30.50	31.70	31.70	11,421
May 14, 2024	31.00	31.50	30.40	31.00	31.00	4,456
May 13, 2024	30.90	31.50	30.50	30.70	30.70	4,813
May 10, 2024	30.00	31.30	29.90	31.30	31.30	8,682
May 9, 2024	29.90	30.00	29.80	30.00	30.00	678

6455.T Morita Holdings Corporation

2,121.00

+1.00%

PAL.VI Palfinger AG

29.15

+0.52%

8TRA.DE Traton SE

29.88

+2.12%

REVG REV Group, Inc.

36.44

+1.77%

DTG.DE Daimler Truck Holding AG

37.11

+2.49%

OSK Oshkosh Corporation

92.07

+0.99%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Rosenbauer International AG (ROS.VI)

Related Tickers