BayWa AktienGesellschaft Vink.N historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	16.344	16.344	16.003	16.259	14.815	37,037
2024-03-12	16.173	16.344	16.060	16.230	14.790	38,686
2024-03-11	15.974	16.116	15.804	16.060	14.634	22,200
2024-03-08	16.315	16.315	15.861	15.946	14.530	25,968
2024-03-07	15.861	16.315	15.861	16.202	14.764	17,556
2024-03-06	15.832	16.116	15.832	15.946	14.530	27,844
2024-03-05	16.088	16.145	15.861	15.946	14.530	27,155
2024-03-04	16.372	16.514	16.173	16.173	14.738	23,565
2024-03-01	16.372	16.656	16.344	16.458	14.997	18,252
2024-02-29	16.514	16.656	16.259	16.259	14.815	102,751
2024-02-28	16.656	16.827	16.429	16.543	15.074	15,584
2024-02-27	16.486	16.628	16.315	16.571	15.100	16,432
2024-02-26	16.486	16.600	16.287	16.372	14.919	12,855
2024-02-23	16.458	16.685	16.315	16.571	15.100	16,975
2024-02-22	16.543	16.742	16.486	16.571	15.100	16,008
2024-02-21	16.486	16.600	16.259	16.486	15.023	22,775
2024-02-20	16.088	16.543	15.974	16.458	14.997	26,418
2024-02-19	16.372	16.372	16.031	16.202	14.764	18,467
2024-02-16	16.145	16.543	16.116	16.486	15.023	12,971
2024-02-15	16.116	16.372	16.088	16.230	14.790	28,381
2024-02-14	16.116	16.116	15.917	16.060	14.634	13,557
2024-02-13	16.429	16.571	16.060	16.230	14.790	11,916
2024-02-12	16.116	16.600	16.116	16.543	15.074	22,741
2024-02-09	16.401	16.458	16.088	16.145	14.712	16,915
2024-02-08	16.287	16.543	16.116	16.401	14.945	28,425
2024-02-07	16.116	16.401	15.917	16.173	14.738	33,079
2024-02-06	16.600	16.600	15.917	16.116	14.686	46,463
2024-02-05	16.912	16.912	16.600	16.713	15.230	35,255
2024-02-02	17.054	17.225	16.827	16.827	15.333	17,119
2024-02-01	16.912	17.225	16.855	17.026	15.515	18,908
2024-01-31	17.168	17.225	16.855	16.941	15.437	24,430
2024-01-30	17.197	17.197	17.026	17.168	15.644	17,885
2024-01-29	17.396	17.396	17.054	17.310	15.774	15,228
2024-01-26	16.912	17.282	16.912	17.282	15.748	26,578
2024-01-25	16.969	17.026	16.685	16.912	15.411	26,545
2024-01-24	16.486	16.941	16.486	16.912	15.411	28,641
2024-01-23	16.116	16.543	16.088	16.458	14.997	23,412
2024-01-22	16.458	16.543	16.173	16.202	14.764	21,920
2024-01-19	15.917	16.116	15.747	16.116	14.686	36,117
2024-01-18	15.974	16.202	15.718	15.861	14.453	56,549
2024-01-17	16.429	16.429	15.917	16.060	14.634	25,809
2024-01-16	16.543	16.571	16.259	16.344	14.893	32,965
2024-01-15	16.941	16.941	16.315	16.401	14.945	34,575
2024-01-12	16.998	17.111	16.628	16.827	15.333	60,715
2024-01-11	17.594	17.708	16.486	16.855	15.359	122,508
2024-01-10	17.964	18.078	17.680	17.879	16.292	17,575
2024-01-09	17.793	18.248	17.793	18.078	16.473	31,721
2024-01-08	17.509	17.793	17.367	17.708	16.136	20,914
2024-01-05	17.623	17.623	17.253	17.594	16.033	10,671
2024-01-04	17.367	17.566	17.339	17.538	15.981	8,340
2024-01-03	17.737	17.737	17.168	17.253	15.722	16,224
2024-01-02	17.793	17.879	17.566	17.737	16.162	13,580
2023-12-29	17.765	17.907	17.680	17.793	16.214	7,358
2023-12-28	17.765	17.907	17.680	17.850	16.266	7,195
2023-12-27	17.594	17.879	17.538	17.737	16.162	20,191
2023-12-22	17.623	17.680	17.566	17.680	16.110	6,699
2023-12-21	17.737	17.765	17.367	17.566	16.007	22,865
2023-12-20	17.339	17.936	17.339	17.850	16.266	15,728
2023-12-19	17.339	17.566	17.253	17.452	15.903	20,400
2023-12-18	17.623	17.765	17.367	17.367	15.826	19,461

← NewerPage 12 of 22 · 1,279 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.