BayWa AktienGesellschaft Vink.N historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	3.105	3.290	3.105	3.215	3.215	127,813
2026-02-03	3.230	3.400	3.015	3.025	3.025	481,526
2026-02-02	3.545	3.625	3.400	3.545	3.545	79,472
2026-01-30	3.365	3.505	3.325	3.405	3.405	64,153
2026-01-29	3.370	3.435	3.300	3.300	3.300	36,350
2026-01-28	3.300	3.460	3.225	3.340	3.340	122,720
2026-01-27	3.450	3.600	3.320	3.365	3.365	118,495
2026-01-26	3.600	3.600	3.405	3.465	3.465	87,631
2026-01-23	3.680	3.800	3.435	3.570	3.570	160,418
2026-01-22	3.960	3.960	3.615	3.640	3.640	184,781
2026-01-21	3.745	3.785	3.630	3.725	3.725	118,197
2026-01-20	4.075	4.075	3.535	3.795	3.795	432,670
2026-01-19	4.130	4.150	3.900	4.015	4.015	256,040
2026-01-16	4.360	4.395	3.815	4.330	4.330	450,880
2026-01-15	3.950	4.350	3.935	4.340	4.340	485,934
2026-01-14	3.920	4.000	3.705	3.820	3.820	316,795
2026-01-13	3.440	3.955	3.435	3.845	3.845	466,791
2026-01-12	3.450	3.460	3.335	3.440	3.440	160,434
2026-01-09	3.230	3.440	3.180	3.440	3.440	322,651
2026-01-08	3.225	3.275	3.035	3.035	3.035	451,519
2026-01-07	3.150	3.275	3.110	3.220	3.220	154,579
2026-01-06	3.450	3.450	2.930	3.190	3.190	573,117
2026-01-05	3.500	3.520	3.290	3.320	3.320	534,897
2026-01-02	2.870	3.200	2.820	3.050	3.050	711,189
2025-12-30	2.630	2.800	2.620	2.740	2.740	294,702
2025-12-29	2.640	2.830	2.500	2.680	2.680	575,902
2025-12-23	2.370	2.450	2.360	2.415	2.415	101,441
2025-12-22	2.400	2.445	2.345	2.390	2.390	135,611
2025-12-19	2.445	2.450	2.305	2.385	2.385	359,479
2025-12-18	2.460	2.475	2.420	2.445	2.445	118,539
2025-12-17	2.480	2.485	2.430	2.430	2.430	220,273
2025-12-16	2.500	2.540	2.450	2.475	2.475	185,994
2025-12-15	2.590	2.590	2.500	2.535	2.535	83,261
2025-12-12	2.450	2.570	2.450	2.570	2.570	151,345
2025-12-11	2.495	2.500	2.450	2.500	2.500	60,892
2025-12-10	2.490	2.535	2.450	2.460	2.460	112,609
2025-12-09	2.475	2.590	2.430	2.490	2.490	148,032
2025-12-08	2.570	2.570	2.430	2.460	2.460	178,197
2025-12-05	2.520	2.570	2.510	2.520	2.520	69,667
2025-12-04	2.570	2.570	2.480	2.485	2.485	73,932
2025-12-03	2.580	2.645	2.500	2.500	2.500	172,737
2025-12-02	2.490	2.630	2.465	2.570	2.570	198,910
2025-12-01	2.590	2.595	2.485	2.485	2.485	134,670
2025-11-28	2.720	2.720	2.460	2.480	2.480	284,951
2025-11-27	2.315	2.705	2.315	2.630	2.630	678,068
2025-11-26	2.290	2.355	2.210	2.300	2.300	318,912
2025-11-25	2.495	2.495	2.200	2.280	2.280	408,198
2025-11-24	2.545	2.590	2.480	2.505	2.505	102,083
2025-11-21	2.545	2.550	2.480	2.500	2.500	108,018
2025-11-20	2.535	2.685	2.475	2.530	2.530	198,325
2025-11-19	2.595	2.595	2.455	2.470	2.470	319,944
2025-11-18	2.685	2.730	2.530	2.530	2.530	341,868
2025-11-17	2.660	2.775	2.625	2.710	2.710	455,300
2025-11-14	2.550	2.690	2.350	2.690	2.690	1,988,305
2025-11-13	3.300	3.360	2.950	3.040	3.040	930,730
2025-11-12	4.175	4.175	3.500	3.500	3.500	536,784
2025-11-11	4.630	4.630	4.020	4.460	4.460	225,778
2025-11-10	4.995	4.995	4.630	4.730	4.730	161,659
2025-11-07	5.160	5.160	4.900	4.915	4.915	62,875
2025-11-06	5.360	5.600	4.980	5.050	5.050	55,794

← NewerPage 4 of 22 · 1,278 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.