BayWa AktienGesellschaft Vink.N historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	2.575	2.725	2.555	2.715	2.715	26,904
2026-07-24	2.670	2.730	2.645	2.675	2.675	22,166
2026-07-23	2.635	2.680	2.530	2.645	2.645	18,418
2026-07-22	2.600	2.680	2.600	2.610	2.610	19,131
2026-07-21	2.610	2.680	2.535	2.620	2.620	27,779
2026-07-20	2.530	2.645	2.530	2.545	2.545	19,110
2026-07-17	2.660	2.660	2.530	2.590	2.590	11,238
2026-07-16	2.660	2.660	2.605	2.640	2.640	4,315
2026-07-15	2.645	2.680	2.535	2.655	2.655	16,235
2026-07-14	2.510	2.655	2.510	2.530	2.530	16,776
2026-07-13	2.550	2.655	2.525	2.655	2.655	2,187
2026-07-10	2.655	2.680	2.515	2.550	2.550	19,923
2026-07-09	2.620	2.680	2.605	2.640	2.640	26,411
2026-07-08	2.675	2.680	2.615	2.670	2.670	7,056
2026-07-07	2.640	2.680	2.575	2.675	2.675	43,156
2026-07-06	2.510	2.650	2.510	2.585	2.585	15,541
2026-07-03	2.660	2.680	2.540	2.540	2.540	11,436
2026-07-02	2.555	2.700	2.500	2.565	2.565	49,196
2026-07-01	2.730	2.730	2.510	2.510	2.510	79,905
2026-06-30	2.410	2.695	2.410	2.595	2.595	43,307
2026-06-29	2.400	2.500	2.255	2.495	2.495	49,680
2026-06-26	2.400	2.400	2.180	2.230	2.230	60,390
2026-06-25	2.400	2.400	2.250	2.255	2.255	19,089
2026-06-24	2.400	2.435	2.315	2.315	2.315	45,835
2026-06-23	2.350	2.440	2.350	2.400	2.400	36,519
2026-06-22	2.360	2.495	2.350	2.350	2.350	36,199
2026-06-19	2.555	2.555	2.360	2.395	2.395	14,545
2026-06-18	2.550	2.550	2.430	2.500	2.500	36,392
2026-06-17	2.480	2.570	2.470	2.480	2.480	58,993
2026-06-16	2.560	2.565	2.490	2.490	2.490	21,519
2026-06-15	2.600	2.600	2.500	2.500	2.500	14,557
2026-06-12	2.610	2.610	2.515	2.590	2.590	13,800
2026-06-11	2.550	2.550	2.470	2.515	2.515	27,856
2026-06-10	2.590	2.630	2.470	2.580	2.580	77,380
2026-06-09	2.595	2.670	2.580	2.580	2.580	17,461
2026-06-08	2.745	2.745	2.600	2.600	2.600	14,178
2026-06-05	2.735	2.770	2.625	2.625	2.625	55,193
2026-06-04	2.650	2.735	2.650	2.700	2.700	35,079
2026-06-03	2.655	2.660	2.635	2.650	2.650	4,663
2026-06-02	2.610	2.660	2.600	2.600	2.600	12,924
2026-06-01	2.740	2.740	2.610	2.610	2.610	22,539
2026-05-29	2.605	2.730	2.605	2.615	2.615	22,998
2026-05-28	2.655	2.680	2.640	2.650	2.650	4,648
2026-05-27	2.730	2.730	2.610	2.685	2.685	18,275
2026-05-26	2.695	2.750	2.600	2.710	2.710	27,228
2026-05-25	2.740	2.740	2.610	2.610	2.610	31,509
2026-05-22	2.700	2.700	2.610	2.610	2.610	36,348
2026-05-21	2.620	2.750	2.620	2.675	2.675	35,151
2026-05-20	2.680	2.700	2.630	2.630	2.630	7,718
2026-05-19	2.600	2.675	2.600	2.660	2.660	1,018
2026-05-18	2.650	2.705	2.625	2.640	2.640	20,237
2026-05-15	2.765	2.765	2.610	2.640	2.640	16,667
2026-05-14	2.670	2.755	2.645	2.755	2.755	1,741
2026-05-13	2.600	2.735	2.600	2.735	2.735	18,587
2026-05-12	2.800	2.800	2.635	2.710	2.710	19,556
2026-05-11	2.790	2.790	2.600	2.755	2.755	25,916
2026-05-08	2.705	2.805	2.695	2.700	2.700	49,801
2026-05-07	2.835	2.840	2.715	2.715	2.715	3,710
2026-05-06	2.800	2.895	2.735	2.735	2.735	76,145
2026-05-05	2.910	2.920	2.805	2.860	2.860	16,301

← NewerPage 2 of 3 · 130 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.