Clinica Baviera historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	32.900	33.500	32.900	33.400	31.721	1,191
2024-11-27	33.900	33.900	32.900	33.500	31.816	858
2024-11-26	33.500	33.900	33.200	33.900	32.196	1,794
2024-11-25	34.300	34.300	32.900	33.500	31.816	5,263
2024-11-22	34.500	35.500	34.400	34.800	33.050	903
2024-11-21	35.600	35.600	34.500	35.000	33.240	2,196
2024-11-20	35.000	35.100	34.800	35.100	33.335	719
2024-11-19	34.700	35.500	34.700	35.100	33.335	1,783
2024-11-18	35.100	35.400	34.800	34.900	33.145	1,341
2024-11-15	35.200	35.900	35.200	35.800	34.000	987
2024-11-14	35.600	35.700	34.900	35.700	33.905	1,134
2024-11-13	35.500	35.800	35.500	35.600	33.810	1,781
2024-11-12	34.700	35.400	34.500	35.400	33.620	1,847
2024-11-11	34.900	34.900	34.500	34.600	32.860	743
2024-11-08	35.000	35.500	34.100	34.700	32.955	3,024
2024-11-07	35.700	35.900	34.100	35.000	33.240	3,075
2024-11-06	36.000	36.700	34.700	35.200	33.430	2,996
2024-11-05	36.900	36.900	34.900	35.400	33.620	3,978
2024-11-04	32.900	37.900	32.900	35.200	33.430	11,298
2024-11-01	33.500	34.200	31.900	32.700	31.056	12,551
2024-10-31	36.000	36.000	34.500	35.000	33.240	8,186
2024-10-30	37.100	38.000	36.100	36.300	34.475	6,464
2024-10-29	38.400	38.800	37.700	38.200	36.279	757
2024-10-28	38.600	38.800	38.400	38.700	36.754	1,144
2024-10-25	37.800	38.700	37.500	38.000	36.089	2,508
2024-10-24	38.600	38.600	37.700	38.500	36.564	2,206
2024-10-23	37.100	38.500	37.100	37.800	35.900	1,417
2024-10-22	38.900	39.000	37.000	37.000	35.140	2,719
2024-10-21	39.500	39.500	38.500	38.800	36.849	3,352
2024-10-18	38.100	39.300	37.500	38.700	36.754	4,262
2024-10-17	36.900	39.000	36.600	38.700	36.754	8,203
2024-10-16	36.600	36.800	36.300	36.800	34.950	3,660
2024-10-15	36.100	36.800	36.100	36.800	34.950	4,105
2024-10-14	36.000	36.100	35.800	36.100	34.285	1,144
2024-10-11	35.400	36.000	35.000	36.000	34.190	3,712
2024-10-10	35.000	35.500	35.000	35.000	33.240	1,945
2024-10-09	35.100	35.500	35.100	35.500	33.715	1,130
2024-10-08	35.100	35.900	35.100	35.800	34.000	1,034
2024-10-07	35.100	35.300	35.000	35.100	33.335	780
2024-10-04	35.500	35.900	35.500	35.500	33.715	397
2024-10-03	35.700	36.100	35.000	35.500	33.715	2,765
2024-10-02	35.400	36.000	35.300	35.800	34.000	4,166
2024-10-01	35.300	36.200	35.300	35.800	34.000	3,201
2024-09-30	35.600	35.800	35.400	35.500	33.715	1,330
2024-09-27	34.800	35.600	34.800	35.500	33.715	3,461
2024-09-26	34.500	35.600	34.500	34.800	33.050	2,221
2024-09-25	34.400	34.900	34.000	34.500	32.765	2,050
2024-09-24	34.000	34.600	33.600	34.000	32.291	1,351
2024-09-23	34.700	34.800	33.500	34.200	32.481	1,425
2024-09-20	35.900	35.900	34.500	35.000	33.240	2,496
2024-09-19	36.700	36.700	34.500	35.300	33.525	5,867
2024-09-18	35.000	38.900	34.800	36.900	35.045	13,851
2024-09-17	33.400	34.000	33.200	34.000	32.291	5,230
2024-09-16	31.800	33.400	31.800	32.900	31.246	9,380
2024-09-13	32.400	32.400	31.800	32.000	30.391	2,638
2024-09-12	32.400	32.400	31.800	32.200	30.581	1,093
2024-09-11	32.000	32.600	32.000	32.400	30.771	520
2024-09-10	31.900	32.900	31.700	31.800	30.201	6,870
2024-09-09	31.400	31.900	31.100	31.400	29.821	1,460
2024-09-06	30.500	31.000	30.500	31.000	29.441	621

← NewerPage 9 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.