BAWAG Group AG (0B2.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 05:19PM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 58.10 | 60.25 | 58.10 | 60.25 | 60.25 | 370 |
| 16 May 2024 | 58.85 | 58.85 | 58.15 | 58.15 | 58.15 | - |
| 15 May 2024 | 58.75 | 58.75 | 58.75 | 58.75 | 58.75 | - |
| 14 May 2024 | 58.15 | 58.80 | 58.15 | 58.45 | 58.45 | 300 |
| 13 May 2024 | 58.55 | 58.65 | 58.50 | 58.65 | 58.65 | 70 |
| 10 May 2024 | 58.85 | 58.85 | 58.55 | 58.55 | 58.55 | - |
| 09 May 2024 | 58.45 | 58.55 | 58.25 | 58.35 | 58.35 | 40 |
| 08 May 2024 | 58.50 | 58.90 | 58.40 | 58.70 | 58.70 | 30 |
| 07 May 2024 | 57.50 | 59.05 | 57.50 | 59.05 | 59.05 | 400 |
| 06 May 2024 | 56.75 | 57.75 | 56.75 | 57.75 | 57.75 | - |
| 03 May 2024 | 56.85 | 57.70 | 56.85 | 57.15 | 57.15 | 400 |
| 02 May 2024 | 54.70 | 56.50 | 54.70 | 56.50 | 56.50 | 100 |
| 30 Apr 2024 | 56.05 | 56.05 | 55.00 | 55.00 | 55.00 | 60 |
| 29 Apr 2024 | 57.50 | 57.50 | 56.15 | 57.30 | 57.30 | 375 |
| 26 Apr 2024 | 57.55 | 57.90 | 57.50 | 57.90 | 57.90 | 620 |
| 25 Apr 2024 | 57.95 | 57.95 | 57.80 | 57.80 | 57.80 | - |
| 24 Apr 2024 | 57.15 | 58.35 | 57.15 | 58.35 | 58.35 | 585 |
| 23 Apr 2024 | 56.10 | 57.00 | 56.10 | 57.00 | 57.00 | - |
| 22 Apr 2024 | 56.25 | 56.25 | 55.65 | 56.25 | 56.25 | 6 |
| 19 Apr 2024 | 55.35 | 55.70 | 55.35 | 55.70 | 55.70 | - |
| 18 Apr 2024 | 54.50 | 55.45 | 54.35 | 55.45 | 55.45 | 532 |
| 17 Apr 2024 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | - |
| 16 Apr 2024 | 53.15 | 53.40 | 53.10 | 53.40 | 53.40 | 17 |
| 15 Apr 2024 | 53.60 | 54.40 | 53.60 | 54.40 | 54.40 | - |
| 12 Apr 2024 | 54.40 | 55.00 | 54.20 | 54.20 | 54.20 | 125 |
| 11 Apr 2024 | 56.45 | 56.45 | 54.00 | 54.00 | 54.00 | 1,385 |
| 10 Apr 2024 | 55.80 | 56.45 | 55.80 | 56.30 | 56.30 | 46 |
| 10 Apr 2024 | 5 Dividend | |||||
| 09 Apr 2024 | 59.80 | 60.80 | 59.80 | 60.35 | 55.35 | 2,217 |
| 08 Apr 2024 | 58.65 | 60.45 | 58.65 | 60.45 | 55.44 | 1,241 |
| 05 Apr 2024 | 58.80 | 58.85 | 58.30 | 58.30 | 53.47 | 300 |
| 04 Apr 2024 | 58.95 | 59.40 | 58.95 | 59.30 | 54.39 | 60 |
| 03 Apr 2024 | 58.60 | 59.20 | 58.25 | 59.20 | 54.30 | 600 |
| 02 Apr 2024 | 59.30 | 59.45 | 58.35 | 58.35 | 53.52 | 500 |
| 28 Mar 2024 | 58.25 | 58.90 | 58.10 | 58.90 | 54.02 | 114 |
| 27 Mar 2024 | 58.95 | 58.95 | 58.15 | 58.20 | 53.38 | 175 |
| 26 Mar 2024 | 58.25 | 58.85 | 58.25 | 58.70 | 53.84 | 146 |
| 25 Mar 2024 | 58.55 | 58.55 | 58.00 | 58.00 | 53.19 | 410 |
| 22 Mar 2024 | 57.90 | 58.50 | 57.70 | 57.70 | 52.92 | 95 |
| 21 Mar 2024 | 57.45 | 58.15 | 56.95 | 58.15 | 53.33 | 605 |
| 20 Mar 2024 | 56.45 | 57.45 | 56.30 | 57.45 | 52.69 | 240 |
| 19 Mar 2024 | 55.95 | 56.40 | 55.95 | 56.40 | 51.73 | 90 |
| 18 Mar 2024 | 55.35 | 55.65 | 54.75 | 55.65 | 51.04 | 530 |
| 15 Mar 2024 | 55.30 | 55.30 | 54.80 | 54.80 | 50.26 | - |
| 14 Mar 2024 | 55.25 | 55.25 | 54.80 | 54.80 | 50.26 | - |
| 13 Mar 2024 | 54.60 | 54.60 | 54.25 | 54.25 | 49.76 | - |
| 12 Mar 2024 | 53.05 | 53.05 | 53.05 | 53.05 | 48.65 | - |
| 11 Mar 2024 | 54.25 | 54.25 | 52.80 | 52.80 | 48.43 | - |
| 08 Mar 2024 | 54.45 | 54.50 | 53.35 | 53.35 | 48.93 | 300 |
| 07 Mar 2024 | 54.55 | 54.70 | 53.30 | 54.70 | 50.17 | 300 |
| 06 Mar 2024 | 53.85 | 54.65 | 53.30 | 54.65 | 50.12 | - |
| 05 Mar 2024 | 52.95 | 53.60 | 52.95 | 53.60 | 49.16 | 400 |
| 04 Mar 2024 | 53.70 | 53.70 | 53.05 | 53.45 | 49.02 | 250 |
| 01 Mar 2024 | 52.10 | 53.00 | 52.10 | 53.00 | 48.61 | 180 |
| 29 Feb 2024 | 52.10 | 52.10 | 51.85 | 52.00 | 47.69 | - |
| 28 Feb 2024 | 51.20 | 51.50 | 51.20 | 51.50 | 47.23 | 100 |
| 27 Feb 2024 | 50.25 | 51.35 | 50.25 | 51.05 | 46.82 | 15 |
| 26 Feb 2024 | 50.15 | 50.15 | 50.05 | 50.05 | 45.90 | - |
| 23 Feb 2024 | 50.90 | 50.90 | 50.10 | 50.10 | 45.95 | - |
| 22 Feb 2024 | 51.15 | 51.20 | 50.70 | 51.20 | 46.96 | - |
| 21 Feb 2024 | 50.70 | 50.90 | 50.55 | 50.75 | 46.55 | - |
| 20 Feb 2024 | 50.60 | 50.60 | 50.15 | 50.20 | 46.04 | - |
| 19 Feb 2024 | 51.50 | 51.50 | 51.00 | 51.00 | 46.77 | 60 |
| 16 Feb 2024 | 50.40 | 51.40 | 50.40 | 51.40 | 47.14 | - |
| 15 Feb 2024 | 50.05 | 50.25 | 49.74 | 50.25 | 46.09 | - |
| 14 Feb 2024 | 50.60 | 50.90 | 50.60 | 50.90 | 46.68 | - |
| 13 Feb 2024 | 51.60 | 51.60 | 51.60 | 51.60 | 47.32 | - |
| 12 Feb 2024 | 50.60 | 51.10 | 50.60 | 51.10 | 46.87 | - |
| 09 Feb 2024 | 50.55 | 50.70 | 50.45 | 50.45 | 46.27 | - |
| 08 Feb 2024 | 50.75 | 50.75 | 50.75 | 50.75 | 46.55 | - |
| 07 Feb 2024 | 52.55 | 52.55 | 52.00 | 52.00 | 47.69 | 30 |
| 06 Feb 2024 | 52.55 | 53.15 | 52.55 | 53.10 | 48.70 | - |
| 05 Feb 2024 | 51.10 | 52.75 | 51.10 | 52.75 | 48.38 | 145 |
| 02 Feb 2024 | 50.85 | 51.40 | 50.75 | 51.40 | 47.14 | - |
| 01 Feb 2024 | 47.86 | 51.65 | 47.86 | 51.20 | 46.96 | 280 |
| 31 Jan 2024 | 48.20 | 48.90 | 48.20 | 48.58 | 44.56 | 71 |
| 30 Jan 2024 | 48.70 | 48.70 | 48.48 | 48.48 | 44.46 | - |
| 29 Jan 2024 | 49.30 | 49.30 | 48.38 | 48.38 | 44.37 | 200 |
| 26 Jan 2024 | 49.14 | 49.52 | 49.06 | 49.52 | 45.42 | 60 |
| 25 Jan 2024 | 49.30 | 49.40 | 49.02 | 49.02 | 44.96 | 130 |
| 24 Jan 2024 | 48.42 | 49.22 | 48.42 | 49.18 | 45.11 | - |
| 23 Jan 2024 | 47.30 | 47.76 | 47.30 | 47.76 | 43.80 | - |
| 22 Jan 2024 | 46.88 | 47.30 | 46.88 | 47.30 | 43.38 | - |
| 19 Jan 2024 | 46.62 | 47.14 | 46.42 | 46.42 | 42.57 | - |
| 18 Jan 2024 | 45.64 | 45.64 | 45.36 | 45.36 | 41.60 | - |
| 17 Jan 2024 | 45.62 | 45.62 | 45.40 | 45.40 | 41.64 | - |
| 16 Jan 2024 | 46.18 | 46.18 | 45.38 | 45.38 | 41.62 | - |
| 15 Jan 2024 | 46.34 | 46.34 | 46.00 | 46.22 | 42.39 | 150 |
| 12 Jan 2024 | 47.04 | 47.04 | 46.74 | 46.84 | 42.96 | - |
| 11 Jan 2024 | 47.52 | 47.52 | 46.64 | 46.64 | 42.78 | 501 |
| 10 Jan 2024 | 48.34 | 48.34 | 47.86 | 47.86 | 43.89 | - |
| 09 Jan 2024 | 48.50 | 48.50 | 48.16 | 48.18 | 44.19 | - |
| 08 Jan 2024 | 48.16 | 48.64 | 48.14 | 48.64 | 44.61 | 100 |
| 05 Jan 2024 | 47.76 | 47.76 | 47.36 | 47.36 | 43.44 | - |
| 04 Jan 2024 | 47.22 | 47.54 | 47.12 | 47.54 | 43.60 | - |
| 03 Jan 2024 | 47.98 | 47.98 | 46.86 | 46.86 | 42.98 | - |
| 02 Jan 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 43.66 | - |
| 29 Dec 2023 | 47.66 | 48.00 | 47.66 | 48.00 | 44.02 | - |
| 28 Dec 2023 | 47.92 | 47.92 | 47.46 | 47.46 | 43.53 | 50 |
| 27 Dec 2023 | 47.80 | 47.80 | 47.40 | 47.60 | 43.66 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.