Clinica Baviera historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	39.000	39.100	38.000	38.400	36.469	6,193
2025-05-22	38.700	39.000	38.300	38.700	36.754	6,047
2025-05-21	38.000	38.700	37.700	38.500	36.564	7,916
2025-05-20	38.500	38.500	38.000	38.200	36.279	5,344
2025-05-19	38.400	38.500	37.900	38.200	36.279	6,775
2025-05-16	38.400	38.400	37.700	38.200	36.279	2,736
2025-05-15	38.000	38.600	38.000	38.000	36.089	6,035
2025-05-14	39.900	40.000	36.900	38.000	36.089	14,451
2025-05-13	39.200	40.000	38.500	39.000	37.039	11,448
2025-05-12	38.300	39.500	38.000	39.100	37.134	9,883
2025-05-09	37.200	38.000	37.200	37.900	35.994	3,833
2025-05-08	37.800	37.900	37.200	37.300	35.425	3,909
2025-05-07	37.100	38.200	37.100	37.600	35.710	5,143
2025-05-06	38.100	38.100	36.900	37.000	35.140	6,509
2025-05-05	36.500	37.800	36.500	37.200	35.330	16,580
2025-05-02	36.100	36.500	36.000	36.400	34.570	8,277
2025-04-30	35.400	36.000	35.400	36.000	34.190	5,223
2025-04-29	35.700	36.000	34.800	35.500	33.715	2,857
2025-04-28	35.700	36.300	35.000	35.000	33.240	10,893
2025-04-25	34.200	35.500	33.900	34.700	32.955	3,411
2025-04-24	33.800	35.400	33.700	34.000	32.291	4,279
2025-04-23	34.200	34.200	33.400	33.700	32.006	2,269
2025-04-22	33.400	34.100	33.400	34.000	32.291	4,276
2025-04-17	33.600	34.000	33.300	34.000	32.291	3,602
2025-04-16	33.800	33.800	33.100	33.500	31.816	9,847
2025-04-15	34.000	34.000	33.600	33.800	32.101	1,980
2025-04-14	34.600	34.800	33.700	34.000	32.291	11,936
2025-04-11	33.800	34.600	33.300	34.200	32.481	1,139
2025-04-10	35.000	35.000	33.100	33.300	31.626	8,906
2025-04-09	32.600	32.800	32.600	32.600	30.961	1,297
2025-04-08	33.000	33.400	32.000	32.800	31.151	5,323
2025-04-07	30.900	33.000	29.700	32.500	30.866	7,008
2025-04-04	34.000	34.100	31.500	32.800	31.151	6,526
2025-04-03	34.900	35.400	33.800	34.400	32.670	1,311,489
2025-04-02	35.500	35.900	35.300	35.700	33.905	1,136
2025-04-01	35.400	35.900	35.300	35.600	33.810	1,526
2025-03-31	35.200	35.800	35.200	35.500	33.715	1,254
2025-03-28	35.200	35.900	35.200	35.800	34.000	751
2025-03-27	35.700	36.000	35.100	35.600	33.810	891
2025-03-26	35.700	36.000	35.600	35.900	34.095	800
2025-03-25	35.000	35.400	34.600	34.900	33.145	1,651
2025-03-24	35.000	35.700	35.000	35.100	33.335	3,278
2025-03-21	35.700	35.700	34.800	35.100	33.335	1,560
2025-03-20	35.900	35.900	34.500	34.600	32.860	3,707
2025-03-19	35.300	35.400	34.800	35.200	33.430	2,163
2025-03-18	36.100	36.100	35.000	35.200	33.430	2,738
2025-03-17	35.900	36.200	35.200	35.500	33.715	1,917
2025-03-14	35.600	36.000	35.000	35.100	33.335	1,928
2025-03-13	35.200	35.700	35.000	35.500	33.715	13,060
2025-03-12	35.000	35.800	34.700	35.200	33.430	9,428
2025-03-11	35.000	35.000	34.600	34.700	32.955	1,131
2025-03-10	34.900	35.000	34.100	35.000	33.240	6,323
2025-03-07	34.900	34.900	34.000	34.200	32.481	1,644
2025-03-06	35.000	35.000	33.700	34.500	32.765	6,110
2025-03-05	34.900	35.000	34.300	34.600	32.860	2,677
2025-03-04	34.800	34.900	33.600	34.900	33.145	1,856
2025-03-03	35.000	35.400	34.000	34.500	32.765	8,289
2025-02-28	33.800	33.800	33.500	33.500	31.816	158
2025-02-27	33.600	33.700	33.200	33.500	31.816	2,755
2025-02-26	33.500	33.800	32.800	33.300	31.626	226

← NewerPage 7 of 22 · 1,274 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.