BayWa AktienGesellschaft Vink.N historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	4.656	4.718	4.633	4.707	4.707	24,036
2025-05-20	4.832	4.832	4.639	4.684	4.684	13,459
2025-05-19	4.662	4.747	4.610	4.747	4.747	28,231
2025-05-16	4.673	4.718	4.605	4.718	4.718	25,287
2025-05-15	4.895	4.895	4.548	4.650	4.650	43,634
2025-05-14	4.758	4.991	4.696	4.861	4.861	72,288
2025-05-13	4.633	4.758	4.605	4.758	4.758	23,880
2025-05-12	4.554	4.707	4.554	4.707	4.707	37,852
2025-05-09	4.713	4.713	4.650	4.690	4.690	13,244
2025-05-08	4.696	4.758	4.519	4.690	4.690	28,013
2025-05-07	4.633	4.696	4.576	4.582	4.582	6,426
2025-05-06	4.667	4.667	4.554	4.576	4.576	31,414
2025-05-05	4.747	4.804	4.690	4.690	4.690	10,690
2025-05-02	4.798	4.798	4.610	4.718	4.718	13,997
2025-04-30	4.673	4.826	4.582	4.582	4.582	14,011
2025-04-29	4.627	4.696	4.485	4.662	4.662	103,108
2025-04-28	4.582	4.804	4.582	4.764	4.764	18,331
2025-04-25	4.838	4.838	4.610	4.610	4.610	14,275
2025-04-24	4.673	4.798	4.633	4.775	4.775	13,853
2025-04-23	4.554	4.792	4.554	4.735	4.735	14,817
2025-04-22	4.832	4.861	4.548	4.599	4.599	56,929
2025-04-17	4.690	4.809	4.667	4.770	4.770	11,828
2025-04-16	4.849	4.849	4.548	4.690	4.690	106,306
2025-04-15	4.804	4.838	4.679	4.826	4.826	38,696
2025-04-14	4.974	4.974	4.662	4.707	4.707	15,744
2025-04-11	4.838	4.917	4.718	4.917	4.917	64,634
2025-04-10	4.855	4.906	4.662	4.662	4.662	29,157
2025-04-09	4.582	4.741	4.548	4.565	4.565	72,610
2025-04-08	4.554	4.690	4.343	4.667	4.667	35,454
2025-04-07	4.156	4.531	4.150	4.247	4.247	52,225
2025-04-04	4.434	4.434	4.127	4.264	4.264	100,308
2025-04-03	4.377	4.662	4.349	4.440	4.440	38,702
2025-04-02	4.667	4.667	4.502	4.502	4.502	16,417
2025-04-01	4.781	4.781	4.559	4.650	4.650	61,153
2025-03-31	4.679	4.679	4.491	4.605	4.605	55,330
2025-03-28	4.610	4.696	4.576	4.690	4.690	15,538
2025-03-27	4.741	4.741	4.605	4.650	4.650	14,400
2025-03-26	4.735	4.764	4.588	4.735	4.735	40,612
2025-03-25	4.718	4.735	4.588	4.633	4.633	25,350
2025-03-24	4.394	4.735	4.320	4.735	4.735	68,791
2025-03-21	4.952	4.952	4.514	4.514	4.514	58,474
2025-03-20	4.952	4.991	4.866	4.940	4.940	20,917
2025-03-19	5.008	5.014	4.855	4.986	4.986	21,468
2025-03-18	4.747	5.008	4.718	4.963	4.963	52,069
2025-03-17	4.480	4.673	4.264	4.656	4.656	108,122
2025-03-14	4.042	4.411	4.025	4.338	4.338	53,932
2025-03-13	4.025	4.122	3.928	4.048	4.048	59,167
2025-03-12	4.247	4.247	3.991	4.082	4.082	55,325
2025-03-11	4.264	4.508	4.207	4.241	4.241	56,030
2025-03-10	4.508	4.508	4.178	4.178	4.178	36,856
2025-03-07	4.650	4.650	4.355	4.429	4.429	56,306
2025-03-06	4.519	4.605	4.366	4.463	4.463	24,789
2025-03-05	4.309	4.531	4.309	4.463	4.463	72,724
2025-03-04	4.474	4.571	4.258	4.258	4.258	40,359
2025-03-03	4.662	4.775	4.394	4.548	4.548	126,305
2025-02-28	4.917	4.917	4.588	4.588	4.588	908,982
2025-02-27	5.116	5.116	4.923	5.025	5.025	39,008
2025-02-26	4.917	5.071	4.917	4.969	4.969	27,067
2025-02-25	4.832	5.088	4.832	4.946	4.946	30,853
2025-02-24	4.815	4.946	4.775	4.878	4.878	47,040

← NewerPage 7 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.