BayWa AktienGesellschaft Vink.N historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	23.194	23.478	22.768	22.824	20.162	25,895
2023-04-03	23.166	23.166	22.796	23.137	20.438	22,210
2023-03-31	23.052	23.222	22.768	23.109	20.413	28,282
2023-03-30	23.109	23.450	22.682	22.995	20.313	24,481
2023-03-29	22.853	23.222	22.739	23.166	20.463	16,630
2023-03-28	23.279	23.365	22.796	22.910	20.237	17,666
2023-03-27	23.620	23.620	23.023	23.137	20.438	30,898
2023-03-24	23.762	23.762	23.080	23.450	20.714	24,861
2023-03-23	23.535	23.848	23.535	23.791	21.016	10,992
2023-03-22	23.819	23.819	23.592	23.649	20.890	18,504
2023-03-21	23.649	24.104	23.649	23.762	20.990	14,947
2023-03-20	23.023	23.507	22.540	23.478	20.739	18,601
2023-03-17	23.194	23.450	22.910	23.194	20.488	45,154
2023-03-16	23.166	23.393	22.768	23.023	20.338	13,473
2023-03-15	23.279	23.365	22.682	22.796	20.137	31,565
2023-03-14	22.967	23.279	22.739	23.194	20.488	16,220
2023-03-13	23.478	23.478	22.569	22.853	20.187	47,877
2023-03-10	23.535	23.564	23.251	23.421	20.689	15,214
2023-03-09	23.564	23.706	23.478	23.535	20.790	16,541
2023-03-08	23.421	23.734	23.279	23.478	20.739	26,712
2023-03-07	23.933	23.961	23.507	23.592	20.840	21,858
2023-03-06	23.876	24.047	23.649	23.791	21.016	21,816
2023-03-03	23.450	23.961	23.450	23.706	20.940	12,590
2023-03-02	23.990	23.990	23.194	23.365	20.639	23,985
2023-03-01	24.189	24.700	24.047	24.104	21.292	28,404
2023-02-28	23.876	24.501	23.535	24.217	21.392	63,395
2023-02-27	23.222	23.507	23.222	23.251	20.539	18,089
2023-02-24	23.023	23.194	22.853	23.137	20.438	14,472
2023-02-23	23.222	23.308	23.023	23.023	20.338	14,523
2023-02-22	23.194	23.251	23.023	23.194	20.488	13,531
2023-02-21	23.251	23.478	23.222	23.308	20.589	13,819
2023-02-20	23.393	23.393	22.967	23.222	20.513	17,125
2023-02-17	23.535	23.535	23.308	23.393	20.664	15,747
2023-02-16	23.876	23.876	23.564	23.649	20.890	11,995
2023-02-15	23.620	23.819	23.421	23.734	20.965	13,362
2023-02-14	24.132	24.132	23.620	23.620	20.865	19,667
2023-02-13	24.331	24.331	24.047	24.047	21.242	9,515
2023-02-10	24.132	24.359	23.933	24.359	21.518	28,647
2023-02-09	24.160	24.274	23.961	24.160	21.342	18,465
2023-02-08	23.848	24.217	23.819	24.047	21.242	18,497
2023-02-07	24.018	24.018	23.620	23.677	20.915	17,848
2023-02-06	23.791	23.876	23.478	23.876	21.091	44,186
2023-02-03	23.507	23.990	23.507	23.933	21.141	38,118
2023-02-02	23.848	24.018	23.535	23.592	20.840	13,270
2023-02-01	23.933	24.160	23.819	23.848	21.066	23,934
2023-01-31	23.961	24.047	23.535	23.791	21.016	34,935
2023-01-30	23.990	24.217	23.876	23.961	21.166	18,995
2023-01-27	24.331	24.331	24.018	24.104	21.292	19,385
2023-01-26	23.848	24.246	23.848	24.189	21.367	30,726
2023-01-25	24.160	24.189	23.762	23.876	21.091	27,338
2023-01-24	24.331	24.416	24.160	24.160	21.342	23,125
2023-01-23	24.501	24.672	24.331	24.388	21.543	8,727
2023-01-20	24.530	24.587	24.274	24.388	21.543	10,081
2023-01-19	24.786	24.786	24.359	24.359	21.518	9,738
2023-01-18	24.956	25.155	24.786	24.899	21.995	18,379
2023-01-17	24.928	25.184	24.899	24.985	22.070	13,302
2023-01-16	25.155	25.241	24.928	24.928	22.020	25,343
2023-01-13	25.042	25.326	24.899	25.013	22.095	40,585
2023-01-12	24.615	25.184	24.501	25.013	22.095	19,482
2023-01-11	24.274	24.928	24.189	24.473	21.618	52,062

← NewerPage 16 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.