BayWa AktienGesellschaft Vink.N historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	19.328	19.442	19.300	19.328	17.613	15,413
2023-09-21	19.357	19.641	19.357	19.385	17.665	20,228
2023-09-20	19.357	19.470	19.300	19.470	17.742	59,198
2023-09-19	19.385	19.527	19.328	19.357	17.639	15,967
2023-09-18	19.613	19.783	19.357	19.385	17.665	54,083
2023-09-15	18.874	20.266	18.874	19.584	17.846	142,000
2023-09-14	17.737	18.191	17.594	18.191	16.577	22,872
2023-09-13	17.737	17.765	17.481	17.708	16.136	16,133
2023-09-12	18.078	18.078	17.623	17.737	16.162	18,694
2023-09-11	18.078	18.106	17.964	18.049	16.447	19,121
2023-09-08	18.305	18.334	17.936	18.106	16.499	19,056
2023-09-07	18.646	18.760	18.191	18.191	16.577	22,986
2023-09-06	18.504	18.760	18.390	18.731	17.069	17,586
2023-09-05	18.874	18.930	18.419	18.504	16.862	26,087
2023-09-04	18.561	19.129	18.561	19.016	17.328	41,097
2023-09-01	18.532	18.618	18.447	18.476	16.836	15,084
2023-08-31	18.362	18.532	18.362	18.504	16.862	35,681
2023-08-30	18.589	18.589	18.362	18.362	16.732	25,760
2023-08-29	18.248	18.646	18.248	18.589	16.939	24,295
2023-08-28	17.509	18.305	17.509	18.248	16.629	51,784
2023-08-25	17.339	17.424	17.253	17.396	15.852	34,779
2023-08-24	17.509	17.680	17.339	17.367	15.826	20,845
2023-08-23	17.623	17.680	17.367	17.396	15.852	20,761
2023-08-22	17.509	17.793	17.367	17.538	15.981	45,585
2023-08-21	17.765	17.765	17.225	17.452	15.903	46,186
2023-08-18	17.964	18.021	17.623	17.737	16.162	27,241
2023-08-17	18.021	18.078	17.907	18.078	16.473	25,113
2023-08-16	18.191	18.277	17.850	18.135	16.525	31,568
2023-08-15	18.532	18.532	18.135	18.277	16.654	31,741
2023-08-14	18.504	18.618	18.277	18.390	16.758	14,201
2023-08-11	18.703	18.788	18.447	18.618	16.965	39,680
2023-08-10	18.760	18.817	18.476	18.675	17.017	53,939
2023-08-09	19.129	19.158	18.532	18.675	17.017	84,307
2023-08-08	20.124	20.238	18.959	19.016	17.328	101,824
2023-08-07	21.318	21.432	20.209	20.209	18.416	52,514
2023-08-04	21.147	21.574	20.863	21.432	19.529	84,812
2023-08-03	21.545	21.602	20.892	21.147	19.270	54,959
2023-08-02	22.000	22.000	21.631	21.688	19.763	15,160
2023-08-01	21.659	22.000	21.545	21.858	19.918	14,945
2023-07-31	21.659	21.716	21.517	21.659	19.737	11,948
2023-07-28	21.631	21.801	21.460	21.517	19.607	11,357
2023-07-27	21.631	21.773	21.631	21.716	19.788	8,477
2023-07-26	21.545	21.773	21.517	21.773	19.840	19,102
2023-07-25	21.659	21.830	21.659	21.773	19.840	14,625
2023-07-24	21.773	21.773	21.460	21.602	19.685	10,148
2023-07-21	21.602	21.830	21.602	21.801	19.866	9,450
2023-07-20	21.346	21.574	21.290	21.545	19.633	12,264
2023-07-19	21.631	21.716	21.375	21.460	19.555	15,737
2023-07-18	21.091	21.631	21.091	21.574	19.659	14,127
2023-07-17	21.318	21.375	20.892	21.091	19.219	25,908
2023-07-14	21.318	21.375	21.204	21.346	19.452	14,977
2023-07-13	21.318	21.432	21.204	21.318	19.426	12,271
2023-07-12	21.489	21.517	21.204	21.375	19.478	20,495
2023-07-11	21.460	21.545	21.318	21.375	19.478	10,261
2023-07-10	21.290	21.602	21.290	21.545	19.633	17,950
2023-07-07	21.375	21.375	21.204	21.375	19.478	13,109
2023-07-06	21.176	21.346	21.119	21.318	19.426	27,424
2023-07-05	21.290	21.432	21.204	21.318	19.426	11,311
2023-07-04	21.318	21.489	21.233	21.432	19.529	12,722
2023-07-03	21.489	21.489	21.318	21.346	19.452	17,294

← NewerPage 14 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.