BayWa AktienGesellschaft Vink.N historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	2.445	2.445	2.260	2.280	2.280	5,837
2026-10-16	2.370	2.435	2.300	2.390	2.390	3,930
2026-10-15	2.450	2.450	2.270	2.390	2.390	24,167
2026-10-14	2.440	2.440	2.285	2.415	2.415	24,023
2026-10-13	2.345	2.470	2.320	2.450	2.450	10,837
2026-10-12	2.525	2.525	2.355	2.375	2.375	35,866
2026-10-09	2.500	2.520	2.410	2.450	2.450	1,733
2026-10-08	2.540	2.540	2.405	2.405	2.405	3,471
2026-10-07	2.620	2.620	2.480	2.560	2.560	7,482
2026-10-06	2.490	2.620	2.485	2.615	2.615	19,661
2026-10-05	2.615	2.615	2.470	2.605	2.605	5,088
2026-10-02	2.550	2.640	2.480	2.630	2.630	976
2026-10-01	2.500	2.610	2.455	2.580	2.580	3,578
2026-09-30	2.595	2.660	2.455	2.455	2.455	12,827
2026-09-29	2.520	2.660	2.520	2.640	2.640	11,477
2026-09-28	2.490	2.680	2.490	2.635	2.635	4,193
2026-09-25	2.510	2.620	2.490	2.620	2.620	12,793
2026-09-24	2.630	2.660	2.595	2.660	2.660	4,999
2026-09-23	2.580	2.685	2.500	2.680	2.680	17,293
2026-09-22	2.500	2.640	2.500	2.640	2.640	8,032
2026-09-21	2.490	2.645	2.490	2.515	2.515	1,826
2026-09-18	2.645	2.645	2.490	2.540	2.540	11,342
2026-09-17	2.685	2.685	2.540	2.650	2.650	45,053
2026-09-16	2.350	2.600	2.350	2.485	2.485	63,489
2026-09-15	2.545	2.600	2.245	2.370	2.370	84,537
2026-09-14	2.510	2.595	2.510	2.510	2.510	8,724
2026-09-11	2.520	2.600	2.520	2.600	2.600	7,525
2026-09-10	2.605	2.605	2.520	2.520	2.520	2,352
2026-09-09	2.660	2.660	2.565	2.625	2.625	5,232
2026-09-08	2.640	2.685	2.515	2.685	2.685	17,357
2026-09-07	2.600	2.615	2.545	2.615	2.615	4,282
2026-09-04	2.580	2.600	2.570	2.600	2.600	7,642
2026-09-03	2.560	2.600	2.520	2.580	2.580	6,848
2026-09-02	2.555	2.595	2.555	2.580	2.580	4,021
2026-09-01	2.700	2.700	2.570	2.640	2.640	52,251
2026-08-31	2.700	2.700	2.615	2.620	2.620	10,244
2026-08-28	2.665	2.730	2.665	2.680	2.680	10,620
2026-08-27	2.700	2.770	2.640	2.740	2.740	16,308
2026-08-26	2.600	2.715	2.600	2.650	2.650	33,244
2026-08-25	2.685	2.685	2.580	2.605	2.605	9,612
2026-08-24	2.635	2.680	2.540	2.600	2.600	13,485
2026-08-21	2.650	2.650	2.610	2.635	2.635	6,885
2026-08-20	2.670	2.670	2.570	2.585	2.585	5,347
2026-08-19	2.650	2.700	2.550	2.550	2.550	15,058
2026-08-18	2.715	2.735	2.615	2.615	2.615	14,906
2026-08-17	2.720	2.765	2.650	2.650	2.650	29,239
2026-08-14	2.705	2.765	2.705	2.745	2.745	23,399
2026-08-13	2.700	2.765	2.700	2.715	2.715	28,095
2026-08-12	2.680	2.735	2.655	2.715	2.715	13,890
2026-08-11	2.645	2.730	2.645	2.680	2.680	9,458
2026-08-10	2.665	2.730	2.640	2.700	2.700	13,115
2026-08-07	2.610	2.740	2.610	2.695	2.695	19,327
2026-08-06	2.675	2.700	2.640	2.655	2.655	23,484
2026-08-05	2.675	2.685	2.610	2.685	2.685	10,028
2026-08-04	2.600	2.690	2.600	2.635	2.635	21,746
2026-08-03	2.710	2.710	2.540	2.550	2.550	81,450
2026-07-31	2.640	2.730	2.640	2.725	2.725	9,495
2026-07-30	2.650	2.715	2.645	2.680	2.680	30,427
2026-07-29	2.680	2.720	2.615	2.720	2.720	48,575
2026-07-28	2.700	2.720	2.620	2.715	2.715	44,383

Page 1 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-12	1.1000 EUR
2023-06-07	0.6822 EUR
2022-05-25	0.5969 EUR
2021-05-12	0.5685 EUR
2020-07-29	0.5401 EUR
2020-05-27	0.9500 EUR
2019-05-29	0.5116 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.