BayWa AktienGesellschaft Vink.N historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	2.850	2.975	2.835	2.905	2.905	60,119
2026-04-30	2.760	2.855	2.760	2.800	2.800	19,956
2026-04-29	2.795	2.810	2.780	2.780	2.780	3,379
2026-04-28	2.755	2.875	2.755	2.775	2.775	40,144
2026-04-27	2.760	2.945	2.755	2.800	2.800	67,138
2026-04-24	2.755	2.845	2.755	2.755	2.755	5,343
2026-04-23	2.840	2.950	2.750	2.750	2.750	27,578
2026-04-22	2.810	2.840	2.760	2.785	2.785	13,149
2026-04-21	2.815	2.845	2.720	2.765	2.765	8,028
2026-04-20	2.845	2.900	2.695	2.790	2.790	48,696
2026-04-17	2.795	2.860	2.725	2.815	2.815	52,919
2026-04-16	2.750	2.825	2.690	2.770	2.770	56,926
2026-04-15	2.740	2.745	2.650	2.675	2.675	21,104
2026-04-14	2.640	2.775	2.640	2.690	2.690	25,989
2026-04-13	2.660	2.730	2.565	2.730	2.730	51,447
2026-04-10	2.615	2.765	2.615	2.675	2.675	43,365
2026-04-09	2.750	2.800	2.650	2.735	2.735	39,538
2026-04-08	2.840	2.895	2.715	2.740	2.740	78,106
2026-04-07	2.720	2.780	2.690	2.695	2.695	21,114
2026-04-02	2.685	2.770	2.650	2.735	2.735	50,709
2026-04-01	2.785	2.790	2.685	2.715	2.715	27,262
2026-03-31	2.600	2.780	2.600	2.710	2.710	32,584
2026-03-30	2.625	2.680	2.590	2.680	2.680	19,048
2026-03-27	2.720	2.720	2.615	2.640	2.640	10,353
2026-03-26	2.660	2.760	2.660	2.695	2.695	27,633
2026-03-25	2.900	2.900	2.765	2.810	2.810	5,660
2026-03-24	2.735	2.840	2.680	2.775	2.775	23,020
2026-03-23	2.650	2.820	2.570	2.670	2.670	98,992
2026-03-20	2.660	2.785	2.660	2.685	2.685	15,250
2026-03-19	2.825	2.825	2.675	2.715	2.715	37,177
2026-03-18	2.750	2.860	2.655	2.825	2.825	107,357
2026-03-17	2.730	2.870	2.730	2.860	2.860	18,886
2026-03-16	2.790	2.845	2.725	2.755	2.755	25,486
2026-03-13	2.795	2.795	2.565	2.760	2.760	102,391
2026-03-12	2.940	2.940	2.560	2.805	2.805	161,501
2026-03-11	3.000	3.190	2.900	3.000	3.000	464,303
2026-03-10	2.995	3.125	2.995	3.125	3.125	16,264
2026-03-09	3.045	3.050	2.965	3.020	3.020	9,710
2026-03-06	2.900	3.050	2.900	3.050	3.050	77,914
2026-03-05	2.860	3.015	2.860	2.915	2.915	51,310
2026-03-04	3.020	3.090	2.950	3.005	3.005	14,025
2026-03-03	3.005	3.035	2.905	2.980	2.980	46,577
2026-03-02	3.180	3.180	2.965	3.005	3.005	28,238
2026-02-27	3.100	3.130	3.005	3.130	3.130	71,925
2026-02-26	3.140	3.180	2.960	2.960	2.960	115,131
2026-02-25	2.865	3.180	2.865	3.125	3.125	127,420
2026-02-24	2.865	2.935	2.815	2.900	2.900	41,560
2026-02-23	3.075	3.075	2.850	2.855	2.855	163,855
2026-02-20	3.050	3.070	2.980	3.015	3.015	33,248
2026-02-19	3.180	3.180	2.985	3.025	3.025	82,864
2026-02-18	3.100	3.100	2.990	3.030	3.030	33,982
2026-02-17	3.140	3.150	2.960	3.050	3.050	261,642
2026-02-16	3.150	3.190	2.970	3.010	3.010	145,940
2026-02-13	3.030	3.150	3.030	3.145	3.145	43,306
2026-02-12	3.000	3.155	3.000	3.070	3.070	46,213
2026-02-11	3.085	3.150	2.950	3.070	3.070	133,298
2026-02-10	3.065	3.205	3.065	3.100	3.100	52,901
2026-02-09	3.295	3.295	3.025	3.100	3.100	103,612
2026-02-06	3.185	3.250	3.130	3.185	3.185	37,166
2026-02-05	3.270	3.300	3.135	3.135	3.135	62,142

← NewerPage 3 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.