Clinica Baviera historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	30.500	30.900	30.400	30.400	28.872	327
2024-09-04	30.900	30.900	30.200	30.400	28.872	2,178
2024-09-03	30.500	30.700	30.400	30.600	29.062	2,096
2024-09-02	30.500	30.500	30.000	30.400	28.872	1,615
2024-08-30	29.500	30.400	29.500	30.300	28.777	3,019
2024-08-29	29.400	30.000	29.400	29.600	28.112	439
2024-08-28	30.000	30.000	29.600	29.600	28.112	238
2024-08-27	29.700	29.900	29.600	29.600	28.112	397
2024-08-26	29.400	30.000	29.400	29.600	28.112	3,246
2024-08-23	30.000	30.000	29.400	29.500	28.017	1,032
2024-08-22	29.900	29.900	29.900	29.900	28.397	656
2024-08-21	29.700	29.800	29.400	29.400	27.922	1,055
2024-08-20	29.300	29.900	29.300	29.700	28.207	1,705
2024-08-19	29.300	29.700	29.200	29.700	28.207	497
2024-08-16	29.400	29.900	29.000	29.700	28.207	2,474
2024-08-15	28.600	29.100	28.600	29.000	27.542	1,211
2024-08-14	28.900	29.100	28.400	28.700	27.257	1,618
2024-08-13	28.600	29.000	28.600	29.000	27.542	303
2024-08-12	28.800	29.000	28.500	29.000	27.542	3,170
2024-08-09	28.700	28.800	28.400	28.700	27.257	1,072
2024-08-08	28.800	28.800	28.300	28.300	26.877	2,196
2024-08-07	28.400	28.800	27.800	28.600	27.162	3,719
2024-08-06	28.200	28.400	28.000	28.200	26.782	3,192
2024-08-05	28.600	28.600	27.500	28.000	26.592	5,088
2024-08-02	29.500	29.700	28.500	28.600	27.162	3,569
2024-08-01	29.900	30.000	29.400	29.600	28.112	1,705
2024-07-31	30.000	30.000	29.600	29.800	28.302	1,729
2024-07-30	30.000	30.000	29.500	29.600	28.112	1,039
2024-07-29	29.600	30.000	29.600	29.800	28.302	1,215
2024-07-26	30.200	30.800	29.600	29.600	28.112	3,171
2024-07-25	28.700	29.800	28.700	29.800	28.302	3,606
2024-07-24	28.800	28.800	28.000	28.400	26.972	3,110
2024-07-23	28.900	29.000	28.600	28.800	27.352	2,302
2024-07-22	29.800	29.800	29.000	29.000	27.542	7,671
2024-07-19	29.400	29.900	29.200	29.600	28.112	2,690
2024-07-18	29.600	29.600	29.000	29.200	27.732	5,260
2024-07-17	29.500	30.000	29.500	30.000	28.492	2,413
2024-07-16	29.800	30.700	28.800	29.600	28.112	6,359
2024-07-15	32.000	32.000	31.400	31.900	29.088	7,097
2024-07-12	30.500	32.000	30.300	31.900	29.088	6,529
2024-07-11	30.800	30.800	29.500	30.500	27.812	5,931
2024-07-10	29.000	29.600	28.600	29.500	26.900	5,006
2024-07-09	29.000	29.000	28.500	28.700	26.170	3,781
2024-07-08	29.000	30.500	28.600	29.000	26.444	12,562
2024-07-05	28.000	29.000	28.000	29.000	26.444	3,429
2024-07-04	27.800	28.000	27.200	28.000	25.532	6,527
2024-07-03	27.000	28.000	26.900	27.100	24.711	10,653
2024-07-02	27.000	28.000	26.800	27.000	24.620	9,459
2024-07-01	26.500	28.000	26.500	27.800	25.350	5,177
2024-06-28	26.400	26.900	26.400	26.400	24.073	2,501
2024-06-27	27.000	27.000	26.500	26.900	24.529	2,707
2024-06-26	26.800	27.700	26.600	27.000	24.620	3,217
2024-06-25	28.000	28.000	27.000	27.000	24.620	3,950
2024-06-24	27.800	27.800	27.100	27.500	25.076	3,575
2024-06-21	28.000	28.100	27.800	27.900	25.441	1,755
2024-06-20	28.000	28.100	27.800	27.900	25.441	2,318
2024-06-19	28.400	28.400	28.000	28.000	25.532	1,940
2024-06-18	28.400	28.400	27.900	28.100	25.623	2,782
2024-06-17	28.200	28.800	27.900	28.800	26.262	3,993
2024-06-14	28.500	28.500	27.400	27.800	25.350	2,936

← NewerPage 10 of 22 · 1,277 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-10	1.2717 EUR
2025-06-11	1.2717 EUR
2024-07-16	1.2717 EUR
2023-05-31	0.6480 EUR
2022-12-14	0.4050 EUR
2022-05-25	0.4293 EUR
2021-12-21	0.4050 EUR
2021-05-26	0.4471 EUR
2019-06-11	0.4698 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.