BayWa AktienGesellschaft Vink.N historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	17.282	17.822	17.282	17.737	16.162	68,905
2023-12-14	16.713	17.651	16.713	17.140	15.618	26,979
2023-12-13	16.855	17.054	16.656	16.656	15.178	20,822
2023-12-12	17.339	17.367	16.742	16.969	15.463	51,217
2023-12-11	17.339	17.623	17.197	17.310	15.774	30,594
2023-12-08	17.481	17.765	17.197	17.623	16.059	63,520
2023-12-07	17.396	17.737	17.396	17.594	16.033	25,690
2023-12-06	16.855	17.339	16.855	17.339	15.800	23,982
2023-12-05	16.855	16.998	16.827	16.912	15.411	9,958
2023-12-04	17.111	17.111	16.827	16.827	15.333	23,983
2023-12-01	16.941	17.168	16.855	17.083	15.567	14,692
2023-11-30	17.026	17.396	16.855	16.884	15.385	43,303
2023-11-29	16.628	17.083	16.145	17.026	15.515	77,338
2023-11-28	16.600	16.742	16.315	16.628	15.152	17,404
2023-11-27	16.742	16.827	16.543	16.685	15.204	16,245
2023-11-24	16.742	16.855	16.543	16.855	15.359	18,140
2023-11-23	16.969	16.998	16.770	16.827	15.333	9,861
2023-11-22	16.941	17.083	16.884	16.912	15.411	28,773
2023-11-21	17.396	17.737	16.855	17.026	15.515	39,366
2023-11-20	17.452	17.538	17.310	17.452	15.903	16,094
2023-11-17	17.310	17.680	17.225	17.424	15.877	15,283
2023-11-16	17.594	17.594	17.111	17.225	15.696	31,709
2023-11-15	17.765	18.049	17.452	17.481	15.929	28,465
2023-11-14	17.623	17.822	17.367	17.822	16.240	18,569
2023-11-13	18.078	18.248	17.623	17.737	16.162	15,761
2023-11-10	18.277	18.277	17.964	17.964	16.369	12,780
2023-11-09	18.163	18.646	17.879	18.390	16.758	29,456
2023-11-08	18.078	18.248	17.850	18.106	16.499	59,167
2023-11-07	18.277	18.362	18.021	18.049	16.447	16,030
2023-11-06	18.675	18.874	18.362	18.390	16.758	17,916
2023-11-03	18.703	19.016	18.703	18.788	17.121	16,082
2023-11-02	18.106	18.675	18.078	18.589	16.939	26,013
2023-11-01	18.021	18.078	17.594	17.992	16.395	28,807
2023-10-31	17.708	18.049	17.594	17.907	16.318	23,626
2023-10-30	18.049	18.049	17.481	17.651	16.085	13,330
2023-10-27	17.822	18.106	17.765	17.964	16.369	11,026
2023-10-26	17.339	17.793	17.339	17.708	16.136	21,630
2023-10-25	17.737	17.793	17.396	17.566	16.007	36,100
2023-10-24	17.708	17.850	17.651	17.850	16.266	20,293
2023-10-23	17.793	17.793	17.452	17.680	16.110	27,012
2023-10-20	17.793	18.021	17.708	17.850	16.266	16,620
2023-10-19	17.793	17.907	17.680	17.907	16.318	17,638
2023-10-18	18.021	18.049	17.765	17.907	16.318	13,812
2023-10-17	17.879	17.992	17.623	17.964	16.369	16,748
2023-10-16	18.135	18.163	17.822	17.907	16.318	15,809
2023-10-13	18.447	18.447	17.992	18.049	16.447	17,591
2023-10-12	19.271	19.271	18.476	18.476	16.836	27,626
2023-10-11	19.044	19.442	19.016	19.158	17.457	42,232
2023-10-10	18.788	19.186	18.788	19.186	17.483	19,457
2023-10-09	18.163	18.788	18.078	18.703	17.043	39,048
2023-10-06	18.334	18.362	17.964	18.191	16.577	32,335
2023-10-05	18.362	18.589	18.220	18.277	16.654	16,792
2023-10-04	18.675	18.760	18.248	18.390	16.758	24,622
2023-10-03	18.874	18.902	18.703	18.703	17.043	12,627
2023-10-02	19.300	19.328	18.902	18.987	17.302	20,500
2023-09-29	19.129	19.328	19.101	19.158	17.457	21,487
2023-09-28	19.044	19.215	18.788	18.987	17.302	28,870
2023-09-27	19.385	19.414	18.874	19.073	17.380	28,930
2023-09-26	19.328	19.556	19.271	19.442	17.716	20,432
2023-09-25	19.442	19.527	19.186	19.499	17.768	28,311

← NewerPage 13 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.