Clinica Baviera historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	29.100	29.100	28.400	28.500	25.988	2,374
2024-03-15	29.200	29.200	28.700	29.000	26.444	3,243
2024-03-14	29.200	29.300	29.000	29.200	26.626	988
2024-03-13	29.000	29.000	28.700	28.900	26.353	1,768
2024-03-12	29.000	29.000	28.600	28.800	26.262	877
2024-03-11	28.700	29.300	27.100	28.500	25.988	6,674
2024-03-08	28.500	28.500	28.200	28.500	25.988	6,689
2024-03-07	27.800	28.500	27.800	28.400	25.897	4,425
2024-03-06	27.900	28.000	27.600	27.800	25.350	960
2024-03-05	27.400	27.900	27.000	27.300	24.894	4,398
2024-03-04	26.800	27.400	26.300	27.400	24.985	7,122
2024-03-01	26.800	27.400	26.300	26.500	24.164	7,115
2024-02-29	26.000	27.900	26.000	26.800	24.438	6,013
2024-02-28	24.500	25.800	24.000	25.800	23.526	7,015
2024-02-27	23.800	24.500	23.800	24.500	22.341	937
2024-02-26	24.300	24.500	23.600	23.800	21.702	1,777
2024-02-23	23.800	24.200	23.800	24.200	22.067	12,017
2024-02-22	24.200	24.200	23.800	24.200	22.067	647
2024-02-21	24.200	24.200	24.000	24.200	22.067	1,412
2024-02-20	24.000	24.100	24.000	24.100	21.976	166
2024-02-19	24.200	24.200	24.000	24.100	21.976	225
2024-02-16	24.200	24.200	23.900	24.100	21.976	723
2024-02-15	23.700	24.300	23.600	24.100	21.976	931
2024-02-14	23.500	24.100	23.400	24.000	21.885	3,564
2024-02-13	24.300	24.300	23.300	24.000	21.885	3,295
2024-02-12	24.900	24.900	24.000	24.000	21.885	3,025
2024-02-09	24.500	24.900	24.000	24.300	22.158	1,924
2024-02-08	24.500	25.200	24.500	24.700	22.523	939
2024-02-07	24.800	25.000	24.500	25.000	22.797	1,955
2024-02-06	24.200	24.800	24.200	24.600	22.432	708
2024-02-05	24.200	24.600	24.200	24.200	22.067	372
2024-02-02	24.200	24.600	24.200	24.200	22.067	1,344
2024-02-01	24.400	24.600	24.100	24.100	21.976	207
2024-01-31	24.100	24.700	24.100	24.100	21.976	104
2024-01-30	24.500	25.000	24.100	24.100	21.976	3,948
2024-01-29	24.200	24.700	24.000	24.600	22.432	1,385
2024-01-26	24.000	24.600	24.000	24.100	21.976	1,081
2024-01-25	24.300	24.300	24.000	24.000	21.885	1,375
2024-01-24	24.300	24.700	24.000	24.100	21.976	1,486
2024-01-23	24.700	24.700	24.400	24.700	22.523	1,580
2024-01-22	24.300	25.000	24.300	24.700	22.523	1,223
2024-01-19	24.200	25.000	24.000	25.000	22.797	5,523
2024-01-18	24.200	24.900	24.200	24.600	22.432	3,869
2024-01-17	24.000	25.200	24.000	24.900	22.705	1,572
2024-01-16	24.000	25.000	23.800	24.200	22.067	10,311
2024-01-15	24.600	24.600	23.700	24.100	21.976	2,801
2024-01-12	23.900	24.300	23.900	24.100	21.976	1,218
2024-01-11	23.500	24.100	23.500	24.000	21.885	3,956
2024-01-10	23.400	23.500	23.100	23.400	21.338	1,023
2024-01-09	23.300	23.400	23.000	23.300	21.246	493
2024-01-08	23.000	23.500	23.000	23.300	21.246	1,187
2024-01-05	23.400	23.400	23.000	23.000	20.973	2,960
2024-01-04	23.600	23.600	23.100	23.400	21.338	2,017
2024-01-03	23.800	24.000	23.000	23.700	21.611	3,014
2024-01-02	22.700	23.800	22.700	23.500	21.429	1,417
2023-12-29	23.000	23.200	22.700	23.000	20.973	2,501
2023-12-28	23.000	23.100	22.800	23.000	20.973	2,843
2023-12-27	23.200	23.200	22.200	23.000	20.973	3,918
2023-12-22	22.500	23.600	22.400	23.100	21.064	4,406
2023-12-21	23.200	23.700	23.000	23.500	21.429	1,469

← NewerPage 12 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.