Clinica Baviera historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	23.000	23.200	22.800	22.800	20.790	1,645
2023-12-19	22.800	23.200	22.800	23.000	20.973	2,666
2023-12-18	22.800	22.900	22.500	22.500	20.517	427
2023-12-15	22.500	22.900	22.000	22.500	20.517	3,225
2023-12-14	21.900	22.600	21.600	22.600	20.608	1,960
2023-12-13	21.800	21.900	21.500	21.900	19.970	1,904
2023-12-12	22.500	22.600	21.000	21.800	19.879	4,783
2023-12-11	22.400	22.500	21.700	22.500	20.517	2,631
2023-12-08	21.900	22.400	21.300	22.400	20.426	1,360
2023-12-07	22.400	22.400	21.600	21.700	19.787	1,076
2023-12-06	21.800	21.800	21.700	21.700	19.787	1,281
2023-12-05	22.000	22.000	21.800	21.900	19.970	427
2023-12-04	22.000	22.000	21.700	21.900	19.970	812
2023-12-01	21.900	22.000	21.900	22.000	20.061	1,759
2023-11-30	22.000	22.000	21.900	21.900	19.970	672
2023-11-29	22.000	22.000	21.600	21.900	19.970	3,164
2023-11-28	21.600	22.000	21.600	21.900	19.970	952
2023-11-27	21.400	21.600	21.000	21.600	19.696	3,354
2023-11-24	21.000	21.400	20.500	21.400	19.514	2,824
2023-11-23	20.800	21.000	20.400	20.900	19.058	1,348
2023-11-22	20.700	20.900	20.400	20.800	18.967	1,884
2023-11-21	20.600	20.900	20.500	20.900	19.058	2,211
2023-11-20	20.900	20.900	20.200	20.900	19.058	1,789
2023-11-17	20.100	20.100	20.000	20.000	18.237	2
2023-11-16	20.200	20.500	19.800	20.000	18.237	3,783
2023-11-15	20.200	20.400	19.800	20.200	18.420	1,579
2023-11-14	20.000	20.100	19.700	20.100	18.328	321
2023-11-13	20.100	20.200	20.000	20.100	18.328	11,276
2023-11-10	19.900	20.100	19.350	20.000	18.237	645
2023-11-09	20.100	20.100	20.100	20.100	18.328	100
2023-11-08	20.100	20.100	20.100	20.100	18.328	62
2023-11-07	20.200	20.200	19.900	20.100	18.328	160
2023-11-06	20.200	20.200	20.000	20.100	18.328	760
2023-11-03	19.800	20.200	19.600	20.100	18.328	8,650
2023-11-02	19.700	19.800	19.600	19.800	18.055	2,280
2023-11-01	19.250	19.700	19.250	19.400	17.690	848
2023-10-31	19.700	19.700	19.350	19.600	17.873	8,387
2023-10-30	19.550	19.800	19.350	19.400	17.690	2,727
2023-10-27	19.750	19.800	19.400	19.800	18.055	431
2023-10-26	19.300	19.800	19.300	19.800	18.055	415
2023-10-25	19.500	19.800	19.500	19.800	18.055	2,416
2023-10-24	19.250	19.600	19.250	19.600	17.873	592
2023-10-23	19.200	19.800	19.200	19.600	17.873	1,370
2023-10-20	20.000	20.000	19.700	19.750	18.009	666
2023-10-19	19.500	20.200	19.350	20.000	18.237	3,042
2023-10-18	20.200	20.200	19.500	19.500	17.781	3,133
2023-10-17	19.850	20.200	19.850	20.000	18.237	440
2023-10-16	20.900	20.900	20.000	20.000	18.237	1,317
2023-10-13	20.200	20.500	19.800	20.000	18.237	3,300
2023-10-12	20.200	20.900	20.200	20.500	18.693	241
2023-10-11	20.800	21.000	20.500	20.500	18.693	5,420
2023-10-10	20.700	20.700	20.500	20.500	18.693	255
2023-10-09	20.900	20.900	20.200	20.500	18.693	452
2023-10-06	20.900	20.900	20.100	20.500	18.693	271
2023-10-05	20.200	20.600	20.200	20.500	18.693	777
2023-10-04	20.200	20.900	19.650	19.900	18.146	3,555
2023-10-03	20.600	21.000	20.000	20.600	18.784	4,014
2023-10-02	20.400	21.000	20.200	20.200	18.420	10,756
2023-09-29	20.300	20.800	20.300	20.700	18.876	1,889
2023-09-28	21.000	21.000	20.100	20.100	18.328	1,704

← NewerPage 13 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.