BayWa AktienGesellschaft Vink.N historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-10	12.535	12.734	12.450	12.620	11.500	46,772
2024-06-07	12.734	12.762	12.450	12.507	11.396	29,027
2024-06-06	12.535	12.848	12.478	12.791	11.656	60,924
2024-06-05	12.592	12.791	12.563	12.563	11.448	17,644
2024-06-04	12.592	12.819	12.507	12.535	11.422	38,311
2024-06-03	12.848	12.933	12.535	12.677	11.552	44,016
2024-05-31	12.791	12.876	12.620	12.848	11.707	68,101
2024-05-30	12.507	12.848	12.507	12.848	11.707	23,726
2024-05-29	12.961	12.961	12.563	12.563	11.448	48,519
2024-05-28	13.018	13.018	12.848	12.905	11.759	25,753
2024-05-27	13.103	13.103	12.933	12.961	11.811	19,301
2024-05-24	12.933	13.160	12.933	13.018	11.863	14,952
2024-05-23	13.018	13.103	12.961	12.990	11.837	22,474
2024-05-22	12.933	13.047	12.848	12.961	11.811	29,301
2024-05-21	12.848	12.990	12.848	12.961	11.811	15,162
2024-05-20	12.990	13.103	12.876	12.876	11.733	11,979
2024-05-17	13.274	13.274	12.876	13.047	11.889	20,191
2024-05-16	13.359	13.445	13.132	13.246	12.070	30,226
2024-05-15	13.359	13.388	13.103	13.388	12.199	30,254
2024-05-14	13.047	13.445	13.018	13.302	12.122	31,435
2024-05-13	13.445	13.587	12.961	13.103	11.940	30,828
2024-05-10	13.530	13.757	13.331	13.388	12.199	85,780
2024-05-09	13.217	13.615	13.217	13.445	12.251	35,067
2024-05-08	13.103	13.587	13.075	13.189	12.018	38,144
2024-05-07	13.132	13.217	12.961	13.047	11.889	44,192
2024-05-06	13.075	13.160	12.876	13.103	11.940	13,035
2024-05-03	12.905	13.189	12.848	13.018	11.863	31,155
2024-05-02	12.848	12.905	12.706	12.876	11.733	28,951
2024-04-30	12.961	13.189	12.791	12.791	11.656	45,569
2024-04-29	12.677	13.018	12.649	13.018	11.863	22,636
2024-04-26	12.649	12.933	12.592	12.734	11.604	34,707
2024-04-25	12.933	12.933	12.620	12.649	11.526	46,733
2024-04-24	13.018	13.217	12.990	12.990	11.837	40,964
2024-04-23	12.933	13.018	12.848	13.018	11.863	19,964
2024-04-22	12.791	13.103	12.734	12.933	11.785	74,209
2024-04-19	12.677	12.706	12.507	12.592	11.474	28,933
2024-04-18	12.507	12.848	12.478	12.762	11.630	76,770
2024-04-17	13.018	13.132	12.393	12.478	11.371	118,397
2024-04-16	13.416	13.416	13.132	13.246	12.070	47,928
2024-04-15	13.757	13.757	13.501	13.501	12.303	56,665
2024-04-12	13.956	14.098	13.700	13.729	12.510	25,586
2024-04-11	13.729	13.956	13.644	13.871	12.640	42,937
2024-04-10	13.757	13.928	13.672	13.729	12.510	44,119
2024-04-09	14.326	14.326	13.672	13.672	12.458	90,874
2024-04-08	14.553	14.582	14.354	14.354	13.080	38,643
2024-04-05	14.240	14.695	14.155	14.553	13.261	74,761
2024-04-04	14.127	14.439	14.070	14.411	13.132	106,855
2024-04-03	13.899	14.240	13.871	14.127	12.873	71,813
2024-04-02	14.383	14.439	13.928	13.928	12.692	58,711
2024-03-28	14.752	14.781	14.155	14.297	13.028	87,833
2024-03-27	14.439	14.752	14.269	14.724	13.417	46,394
2024-03-26	14.127	14.695	14.098	14.525	13.235	30,172
2024-03-25	13.871	14.070	13.757	14.041	12.795	46,255
2024-03-22	14.184	14.297	13.843	13.899	12.666	61,967
2024-03-21	14.212	14.411	14.070	14.212	12.951	53,112
2024-03-20	14.468	14.468	14.212	14.212	12.951	43,129
2024-03-19	14.610	14.667	14.240	14.468	13.184	38,709
2024-03-18	14.781	14.866	14.240	14.724	13.417	69,865
2024-03-15	15.321	16.003	14.468	14.695	13.391	304,701
2024-03-14	16.315	16.401	16.202	16.315	14.867	23,558

← NewerPage 11 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.