BayWa AktienGesellschaft Vink.N historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 5.344 | 5.514 | 5.122 | 5.366 | 5.366 | 66,039 |
| 2024-11-22 | 5.133 | 5.384 | 5.116 | 5.332 | 5.332 | 19,765 |
| 2024-11-21 | 5.264 | 5.315 | 5.099 | 5.139 | 5.139 | 21,105 |
| 2024-11-20 | 5.236 | 5.287 | 5.088 | 5.253 | 5.253 | 16,724 |
| 2024-11-19 | 5.207 | 5.207 | 4.957 | 5.156 | 5.156 | 34,779 |
| 2024-11-18 | 5.105 | 5.310 | 5.094 | 5.253 | 5.253 | 43,326 |
| 2024-11-15 | 4.542 | 4.946 | 4.542 | 4.878 | 4.878 | 41,972 |
| 2024-11-14 | 4.673 | 4.963 | 4.531 | 4.741 | 4.741 | 51,212 |
| 2024-11-13 | 5.116 | 5.185 | 4.701 | 4.701 | 4.701 | 41,778 |
| 2024-11-12 | 5.042 | 5.190 | 5.042 | 5.088 | 5.088 | 48,649 |
| 2024-11-11 | 5.207 | 5.366 | 5.150 | 5.253 | 5.253 | 44,181 |
| 2024-11-08 | 5.395 | 5.395 | 4.991 | 5.173 | 5.173 | 47,919 |
| 2024-11-07 | 5.372 | 5.463 | 5.287 | 5.287 | 5.287 | 43,342 |
| 2024-11-06 | 5.656 | 5.656 | 5.327 | 5.327 | 5.327 | 52,560 |
| 2024-11-05 | 5.742 | 5.742 | 5.571 | 5.639 | 5.639 | 16,833 |
| 2024-11-04 | 5.810 | 5.867 | 5.742 | 5.764 | 5.764 | 18,006 |
| 2024-11-01 | 5.787 | 5.821 | 5.685 | 5.821 | 5.821 | 7,182 |
| 2024-10-31 | 5.662 | 5.742 | 5.639 | 5.742 | 5.742 | 50,989 |
| 2024-10-30 | 5.719 | 5.821 | 5.639 | 5.753 | 5.753 | 29,502 |
| 2024-10-29 | 5.833 | 5.867 | 5.742 | 5.742 | 5.742 | 23,202 |
| 2024-10-28 | 5.969 | 6.049 | 5.912 | 5.912 | 5.912 | 18,124 |
| 2024-10-25 | 5.753 | 6.026 | 5.514 | 5.935 | 5.935 | 78,620 |
| 2024-10-24 | 5.901 | 5.924 | 5.776 | 5.776 | 5.776 | 51,947 |
| 2024-10-23 | 6.049 | 6.049 | 5.867 | 5.912 | 5.912 | 52,563 |
| 2024-10-22 | 6.242 | 6.265 | 6.049 | 6.049 | 6.049 | 14,525 |
| 2024-10-21 | 6.208 | 6.310 | 6.060 | 6.231 | 6.231 | 35,139 |
| 2024-10-18 | 6.401 | 6.412 | 6.071 | 6.185 | 6.185 | 50,793 |
| 2024-10-17 | 6.219 | 6.469 | 6.196 | 6.299 | 6.299 | 50,910 |
| 2024-10-16 | 6.299 | 6.333 | 6.106 | 6.185 | 6.185 | 67,079 |
| 2024-10-15 | 6.594 | 6.594 | 6.322 | 6.469 | 6.469 | 36,550 |
| 2024-10-14 | 6.697 | 6.822 | 6.594 | 6.708 | 6.708 | 43,046 |
| 2024-10-11 | 6.992 | 6.992 | 6.492 | 6.810 | 6.810 | 107,541 |
| 2024-10-10 | 7.163 | 7.163 | 6.890 | 7.004 | 7.004 | 30,902 |
| 2024-10-09 | 7.186 | 7.220 | 6.992 | 7.129 | 7.129 | 40,554 |
| 2024-10-08 | 7.106 | 7.368 | 7.015 | 7.254 | 7.254 | 42,499 |
| 2024-10-07 | 7.242 | 7.606 | 6.958 | 7.186 | 7.186 | 46,141 |
| 2024-10-04 | 7.083 | 7.220 | 6.947 | 7.220 | 7.220 | 42,589 |
| 2024-10-03 | 7.095 | 7.129 | 6.935 | 7.106 | 7.106 | 16,914 |
| 2024-10-02 | 6.901 | 7.106 | 6.890 | 7.061 | 7.061 | 15,687 |
| 2024-10-01 | 7.333 | 7.379 | 6.822 | 6.822 | 6.822 | 50,025 |
| 2024-09-30 | 7.845 | 7.879 | 7.174 | 7.254 | 7.254 | 161,343 |
| 2024-09-27 | 6.992 | 7.447 | 6.992 | 7.345 | 7.345 | 35,723 |
| 2024-09-26 | 7.572 | 7.572 | 7.049 | 7.106 | 7.106 | 57,291 |
| 2024-09-25 | 7.061 | 7.959 | 7.061 | 7.424 | 7.424 | 120,858 |
| 2024-09-24 | 7.129 | 7.413 | 6.879 | 7.220 | 7.220 | 155,503 |
| 2024-09-23 | 6.208 | 6.276 | 6.174 | 6.253 | 6.253 | 24,011 |
| 2024-09-20 | 6.219 | 6.333 | 6.094 | 6.333 | 6.333 | 159,147 |
| 2024-09-19 | 6.276 | 6.333 | 6.151 | 6.174 | 6.174 | 114,541 |
| 2024-09-18 | 6.253 | 6.378 | 6.231 | 6.322 | 6.322 | 15,392 |
| 2024-09-17 | 6.253 | 6.299 | 6.083 | 6.196 | 6.196 | 39,984 |
| 2024-09-16 | 6.629 | 6.674 | 6.196 | 6.196 | 6.196 | 68,483 |
| 2024-09-13 | 6.594 | 6.697 | 6.594 | 6.663 | 6.663 | 21,380 |
| 2024-09-12 | 6.617 | 6.708 | 6.526 | 6.560 | 6.560 | 40,804 |
| 2024-09-11 | 6.435 | 6.606 | 6.424 | 6.526 | 6.526 | 27,392 |
| 2024-09-10 | 6.231 | 6.412 | 6.208 | 6.390 | 6.390 | 32,262 |
| 2024-09-09 | 6.231 | 6.344 | 6.106 | 6.265 | 6.265 | 26,126 |
| 2024-09-06 | 6.231 | 6.287 | 6.060 | 6.185 | 6.185 | 38,466 |
| 2024-09-05 | 6.071 | 6.333 | 5.980 | 6.208 | 6.208 | 31,911 |
| 2024-09-04 | 5.912 | 6.140 | 5.867 | 6.049 | 6.049 | 50,533 |
| 2024-09-03 | 6.287 | 6.310 | 6.049 | 6.140 | 6.140 | 73,318 |
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.