BayWa AktienGesellschaft Vink.N historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	21.346	21.489	21.318	21.460	19.555	12,549
2023-06-29	21.403	21.489	21.318	21.318	19.426	19,835
2023-06-28	21.346	21.432	21.318	21.403	19.503	15,487
2023-06-27	21.346	21.432	21.318	21.318	19.426	12,442
2023-06-26	21.204	21.375	21.034	21.318	19.426	17,593
2023-06-23	21.346	21.346	20.949	21.204	19.322	15,343
2023-06-22	21.318	21.403	21.147	21.375	19.478	18,254
2023-06-21	21.801	21.801	21.432	21.489	19.581	10,795
2023-06-20	22.142	22.142	21.631	21.659	19.737	10,382
2023-06-19	22.171	22.256	22.057	22.171	20.203	16,629
2023-06-16	22.171	22.199	21.972	22.199	20.229	56,583
2023-06-15	22.114	22.142	21.830	22.142	20.177	14,607
2023-06-14	22.085	22.228	22.000	22.085	20.125	15,797
2023-06-13	22.029	22.199	21.972	22.199	20.229	23,626
2023-06-12	22.142	22.171	21.886	22.171	20.203	13,548
2023-06-09	21.972	22.142	21.943	22.114	20.151	16,632
2023-06-08	21.744	22.171	21.602	22.057	20.099	36,010
2023-06-07	21.659	21.886	21.489	21.716	19.788	25,433
2023-06-06	22.455	22.455	22.029	22.284	19.685	29,531
2023-06-05	22.427	22.682	22.341	22.398	19.785	24,214
2023-06-02	21.858	22.313	21.858	22.284	19.685	30,453
2023-06-01	21.545	21.858	21.403	21.773	19.233	34,617
2023-05-31	21.830	21.830	21.318	21.432	18.932	61,561
2023-05-30	21.972	22.029	21.716	21.943	19.384	25,345
2023-05-29	21.886	22.000	21.716	21.830	19.283	10,257
2023-05-26	21.631	21.858	21.602	21.744	19.208	17,878
2023-05-25	21.574	21.716	21.375	21.489	18.982	17,881
2023-05-24	21.886	21.943	21.489	21.489	18.982	25,327
2023-05-23	21.801	22.228	21.801	22.029	19.459	33,660
2023-05-22	21.801	21.886	21.517	21.773	19.233	23,069
2023-05-19	21.801	22.142	21.659	21.659	19.132	23,366
2023-05-18	21.318	21.773	21.318	21.659	19.132	18,639
2023-05-17	21.517	21.545	21.261	21.375	18.881	26,399
2023-05-16	21.375	21.801	21.375	21.602	19.082	35,648
2023-05-15	21.261	21.574	21.204	21.432	18.932	19,760
2023-05-12	20.977	21.176	20.664	21.119	18.655	41,117
2023-05-11	22.000	22.142	20.778	20.835	18.404	64,447
2023-05-10	21.943	22.199	21.886	22.057	19.484	16,625
2023-05-09	22.085	22.114	21.801	21.972	19.409	15,156
2023-05-08	21.858	22.142	21.858	22.114	19.534	10,407
2023-05-05	21.688	21.858	21.460	21.830	19.283	17,994
2023-05-04	21.659	21.915	21.489	21.659	19.132	18,968
2023-05-03	21.858	21.858	21.545	21.716	19.183	26,926
2023-05-02	22.085	22.398	21.744	21.801	19.258	21,243
2023-04-28	22.228	22.256	21.858	22.057	19.484	17,100
2023-04-27	22.171	22.313	22.057	22.199	19.609	18,335
2023-04-26	22.455	22.455	21.801	22.171	19.584	56,934
2023-04-25	22.483	22.540	22.455	22.455	19.835	20,113
2023-04-24	22.512	22.739	22.483	22.540	19.911	16,284
2023-04-21	22.654	22.711	22.427	22.569	19.936	38,174
2023-04-20	22.455	22.711	22.341	22.512	19.886	27,561
2023-04-19	22.455	22.682	22.341	22.455	19.835	51,100
2023-04-18	22.654	22.824	22.370	22.455	19.835	28,817
2023-04-17	22.228	22.739	22.228	22.597	19.961	31,456
2023-04-14	22.114	22.341	22.000	22.085	19.509	36,276
2023-04-13	22.114	22.654	21.744	22.057	19.484	56,218
2023-04-12	22.085	22.114	21.602	21.631	19.107	33,285
2023-04-11	21.943	22.228	21.688	22.029	19.459	53,984
2023-04-06	22.313	22.455	21.489	21.602	19.082	73,866
2023-04-05	22.881	22.967	22.540	22.569	19.936	50,384

← NewerPage 15 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.