BayWa AktienGesellschaft Vink.N historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 6.674 | 6.697 | 6.322 | 6.322 | 6.322 | 65,897 |
| 2024-08-30 | 6.788 | 6.822 | 6.697 | 6.697 | 6.697 | 39,393 |
| 2024-08-29 | 6.810 | 6.935 | 6.754 | 6.788 | 6.788 | 27,278 |
| 2024-08-28 | 6.901 | 6.901 | 6.776 | 6.822 | 6.822 | 37,757 |
| 2024-08-27 | 7.117 | 7.163 | 6.924 | 6.947 | 6.947 | 53,648 |
| 2024-08-26 | 7.254 | 7.265 | 7.083 | 7.083 | 7.083 | 48,832 |
| 2024-08-23 | 7.390 | 7.447 | 7.197 | 7.265 | 7.265 | 32,425 |
| 2024-08-22 | 7.413 | 7.549 | 7.322 | 7.368 | 7.368 | 48,197 |
| 2024-08-21 | 7.231 | 7.629 | 7.231 | 7.424 | 7.424 | 59,559 |
| 2024-08-20 | 7.629 | 7.754 | 7.174 | 7.174 | 7.174 | 75,663 |
| 2024-08-19 | 8.016 | 8.016 | 7.515 | 7.606 | 7.606 | 88,269 |
| 2024-08-16 | 8.323 | 8.584 | 7.891 | 8.038 | 8.038 | 150,903 |
| 2024-08-15 | 7.754 | 8.368 | 7.709 | 8.300 | 8.300 | 172,363 |
| 2024-08-14 | 8.163 | 8.300 | 7.697 | 7.697 | 7.697 | 89,685 |
| 2024-08-13 | 7.834 | 8.198 | 7.834 | 8.118 | 8.118 | 66,161 |
| 2024-08-12 | 7.822 | 7.947 | 7.754 | 7.845 | 7.845 | 71,348 |
| 2024-08-09 | 7.493 | 7.845 | 7.493 | 7.811 | 7.811 | 55,596 |
| 2024-08-08 | 7.345 | 7.765 | 7.299 | 7.527 | 7.527 | 72,289 |
| 2024-08-07 | 7.220 | 7.379 | 7.106 | 7.379 | 7.379 | 71,250 |
| 2024-08-06 | 7.254 | 7.379 | 7.038 | 7.242 | 7.242 | 85,500 |
| 2024-08-05 | 7.163 | 7.333 | 6.958 | 7.254 | 7.254 | 115,733 |
| 2024-08-02 | 7.993 | 8.038 | 7.538 | 7.572 | 7.572 | 274,131 |
| 2024-08-01 | 7.947 | 8.357 | 7.765 | 8.266 | 8.266 | 377,782 |
| 2024-07-31 | 7.686 | 7.845 | 7.311 | 7.390 | 7.390 | 142,091 |
| 2024-07-30 | 7.618 | 7.959 | 7.390 | 7.584 | 7.584 | 131,148 |
| 2024-07-29 | 7.618 | 8.163 | 7.458 | 7.549 | 7.549 | 196,503 |
| 2024-07-26 | 7.970 | 8.186 | 7.277 | 7.470 | 7.470 | 308,627 |
| 2024-07-25 | 7.390 | 8.129 | 6.526 | 7.891 | 7.891 | 782,678 |
| 2024-07-24 | 5.810 | 6.469 | 5.401 | 6.424 | 6.424 | 782,036 |
| 2024-07-23 | 5.821 | 6.185 | 5.787 | 6.026 | 6.026 | 515,282 |
| 2024-07-22 | 6.754 | 6.765 | 6.162 | 6.253 | 6.253 | 347,988 |
| 2024-07-19 | 7.618 | 7.618 | 6.754 | 6.822 | 6.822 | 288,225 |
| 2024-07-18 | 7.811 | 8.050 | 7.595 | 7.595 | 7.595 | 180,035 |
| 2024-07-17 | 8.311 | 8.323 | 7.618 | 7.959 | 7.959 | 275,892 |
| 2024-07-16 | 9.153 | 9.244 | 8.209 | 8.345 | 8.345 | 344,526 |
| 2024-07-15 | 8.527 | 9.539 | 8.379 | 9.232 | 9.232 | 606,153 |
| 2024-07-12 | 12.649 | 12.905 | 12.563 | 12.905 | 12.905 | 45,974 |
| 2024-07-11 | 12.279 | 12.620 | 12.251 | 12.592 | 12.592 | 46,920 |
| 2024-07-10 | 12.137 | 12.336 | 12.052 | 12.336 | 12.336 | 31,160 |
| 2024-07-09 | 12.279 | 12.279 | 11.995 | 12.194 | 12.194 | 51,237 |
| 2024-07-08 | 12.109 | 12.393 | 12.109 | 12.308 | 12.308 | 37,859 |
| 2024-07-05 | 12.109 | 12.450 | 11.995 | 12.109 | 12.109 | 68,720 |
| 2024-07-04 | 11.739 | 12.194 | 11.711 | 12.052 | 12.052 | 52,927 |
| 2024-07-03 | 11.426 | 11.768 | 11.347 | 11.768 | 11.768 | 137,861 |
| 2024-07-02 | 11.483 | 11.483 | 11.301 | 11.426 | 11.426 | 79,984 |
| 2024-07-01 | 11.654 | 11.853 | 11.398 | 11.426 | 11.426 | 63,455 |
| 2024-06-28 | 11.796 | 11.853 | 11.455 | 11.512 | 11.512 | 69,739 |
| 2024-06-27 | 11.853 | 11.995 | 11.654 | 11.853 | 11.853 | 34,372 |
| 2024-06-26 | 11.995 | 12.052 | 11.768 | 11.910 | 11.910 | 39,938 |
| 2024-06-25 | 12.109 | 12.109 | 11.824 | 11.938 | 11.938 | 19,387 |
| 2024-06-24 | 12.080 | 12.222 | 12.080 | 12.166 | 12.166 | 14,226 |
| 2024-06-21 | 11.910 | 12.137 | 11.768 | 12.137 | 12.137 | 109,907 |
| 2024-06-20 | 11.569 | 11.967 | 11.569 | 11.853 | 11.853 | 45,061 |
| 2024-06-19 | 11.938 | 11.995 | 11.455 | 11.540 | 11.540 | 28,859 |
| 2024-06-18 | 11.938 | 12.052 | 11.824 | 11.967 | 11.967 | 39,919 |
| 2024-06-17 | 11.654 | 11.796 | 11.597 | 11.739 | 11.739 | 43,041 |
| 2024-06-14 | 11.625 | 11.881 | 11.455 | 11.569 | 11.569 | 69,325 |
| 2024-06-13 | 11.824 | 11.853 | 11.426 | 11.540 | 11.540 | 54,436 |
| 2024-06-12 | 12.421 | 12.507 | 11.910 | 11.910 | 11.910 | 66,018 |
| 2024-06-11 | 12.649 | 12.649 | 12.308 | 12.393 | 11.293 | 56,051 |
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.