BAUER Aktiengesellschaft (B5A.HM)
Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
As of 12:09PM CEST. Market open.
Time period:
04 July 2023 - 04 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 July 2024 | 4.5500 | 4.5600 | 4.5500 | 4.5600 | 4.5600 | 1,221 |
| 03 July 2024 | 4.5800 | 4.6400 | 4.5800 | 4.5800 | 4.5800 | 2,560 |
| 02 July 2024 | 4.6000 | 4.6000 | 4.5800 | 4.5800 | 4.5800 | 1,900 |
| 01 July 2024 | 4.5500 | 4.6400 | 4.5500 | 4.6400 | 4.6400 | 1,295 |
| 28 June 2024 | 4.6000 | 4.6500 | 4.6000 | 4.6500 | 4.6500 | 2,520 |
| 27 June 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 692 |
| 26 June 2024 | 4.6500 | 4.6500 | 4.6000 | 4.6000 | 4.6000 | 1,250 |
| 25 June 2024 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 814 |
| 24 June 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 692 |
| 21 June 2024 | 4.6100 | 4.6200 | 4.6100 | 4.6200 | 4.6200 | 1,109 |
| 20 June 2024 | 4.6400 | 4.6400 | 4.6200 | 4.6200 | 4.6200 | 220 |
| 19 June 2024 | 4.6200 | 4.6200 | 4.6100 | 4.6100 | 4.6100 | 674 |
| 18 June 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 468 |
| 17 June 2024 | 4.6400 | 4.6600 | 4.6400 | 4.6600 | 4.6600 | 512 |
| 14 June 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 1,670 |
| 13 June 2024 | 4.7200 | 4.7200 | 4.6100 | 4.6100 | 4.6100 | 16,155 |
| 12 June 2024 | 4.7400 | 4.7900 | 4.7400 | 4.7900 | 4.7900 | 1,179 |
| 11 June 2024 | 4.7400 | 4.7800 | 4.7400 | 4.7800 | 4.7800 | 520 |
| 10 June 2024 | 4.7200 | 4.7900 | 4.7000 | 4.7400 | 4.7400 | 5,065 |
| 07 June 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 200 |
| 06 June 2024 | 4.7000 | 4.7800 | 4.7000 | 4.7000 | 4.7000 | 1,052 |
| 05 June 2024 | 4.7000 | 4.7800 | 4.7000 | 4.7800 | 4.7800 | 6,900 |
| 04 June 2024 | 4.7000 | 4.7800 | 4.7000 | 4.7000 | 4.7000 | 2,446 |
| 03 June 2024 | 4.7400 | 4.7600 | 4.6500 | 4.7600 | 4.7600 | 19,771 |
| 31 May 2024 | 4.6800 | 4.8000 | 4.6800 | 4.7600 | 4.7600 | 8,485 |
| 30 May 2024 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | - |
| 29 May 2024 | 4.7000 | 4.7800 | 4.6500 | 4.7800 | 4.7800 | 3,002 |
| 28 May 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | - |
| 27 May 2024 | 4.8000 | 4.8000 | 4.7000 | 4.7000 | 4.7000 | 3,500 |
| 24 May 2024 | 4.6000 | 4.6800 | 4.6000 | 4.6800 | 4.6800 | 1,600 |
| 23 May 2024 | 4.7800 | 4.8200 | 4.6200 | 4.6200 | 4.6200 | 8,065 |
| 22 May 2024 | 4.7400 | 4.8800 | 4.7400 | 4.8800 | 4.8800 | 3,078 |
| 21 May 2024 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | - |
| 20 May 2024 | 4.7000 | 4.8400 | 4.7000 | 4.8400 | 4.8400 | 200 |
| 17 May 2024 | 4.6600 | 4.8700 | 4.6600 | 4.7000 | 4.7000 | 3,569 |
| 16 May 2024 | 4.5600 | 4.8600 | 4.5600 | 4.8600 | 4.8600 | 5,395 |
| 15 May 2024 | 4.6000 | 4.6800 | 4.5500 | 4.5500 | 4.5500 | 20,162 |
| 14 May 2024 | 4.5500 | 4.7000 | 4.5500 | 4.7000 | 4.7000 | 3,590 |
| 13 May 2024 | 4.6800 | 4.6800 | 4.5500 | 4.6200 | 4.6200 | 4,653 |
| 10 May 2024 | 4.6000 | 4.6500 | 4.6000 | 4.6000 | 4.6000 | 4,279 |
| 09 May 2024 | 4.5500 | 4.6000 | 4.5500 | 4.6000 | 4.6000 | 1,721 |
| 08 May 2024 | 4.5500 | 4.6000 | 4.5500 | 4.5600 | 4.5600 | 750 |
| 07 May 2024 | 4.5800 | 4.6000 | 4.5200 | 4.6000 | 4.6000 | 3,842 |
| 06 May 2024 | 4.6000 | 4.6100 | 4.5200 | 4.6100 | 4.6100 | 2,408 |
| 03 May 2024 | 4.7000 | 4.7000 | 4.6000 | 4.6500 | 4.6500 | 3,645 |
| 02 May 2024 | 4.5200 | 4.6900 | 4.5200 | 4.6900 | 4.6900 | 3,057 |
| 30 Apr 2024 | 4.6000 | 4.7000 | 4.5500 | 4.5500 | 4.5500 | 1,401 |
| 29 Apr 2024 | 4.5000 | 4.6000 | 4.5000 | 4.6000 | 4.6000 | 6,070 |
| 26 Apr 2024 | 4.4000 | 4.5700 | 4.4000 | 4.5700 | 4.5700 | 7,117 |
| 25 Apr 2024 | 4.5800 | 4.5800 | 4.4000 | 4.4000 | 4.4000 | 3,200 |
| 24 Apr 2024 | 4.4000 | 4.5200 | 4.4000 | 4.4400 | 4.4400 | 1,707 |
| 23 Apr 2024 | 4.3900 | 4.4800 | 4.3900 | 4.4800 | 4.4800 | 1,310 |
| 22 Apr 2024 | 4.5800 | 4.5800 | 4.3800 | 4.4000 | 4.4000 | 16,782 |
| 19 Apr 2024 | 4.0800 | 4.6000 | 4.0800 | 4.5700 | 4.5700 | 23,701 |
| 18 Apr 2024 | 4.1000 | 4.1400 | 4.0700 | 4.1400 | 4.1400 | 1,496 |
| 17 Apr 2024 | 4.1000 | 4.1400 | 4.1000 | 4.1000 | 4.1000 | 1,000 |
| 16 Apr 2024 | 4.1100 | 4.1400 | 4.1100 | 4.1100 | 4.1100 | 2,906 |
| 15 Apr 2024 | 4.0800 | 4.1400 | 4.0800 | 4.1200 | 4.1200 | 1,787 |
| 12 Apr 2024 | 4.0800 | 4.1200 | 4.0800 | 4.1200 | 4.1200 | 5,571 |
| 11 Apr 2024 | 4.0700 | 4.1200 | 4.0700 | 4.1100 | 4.1100 | 14,046 |
| 10 Apr 2024 | 4.0200 | 4.0900 | 4.0200 | 4.0700 | 4.0700 | 4,929 |
| 09 Apr 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 1,850 |
| 08 Apr 2024 | 3.9900 | 4.0900 | 3.9900 | 4.0200 | 4.0200 | 24,796 |
| 05 Apr 2024 | 3.9000 | 3.9500 | 3.9000 | 3.9400 | 3.9400 | 2,728 |
| 04 Apr 2024 | 3.8800 | 3.9500 | 3.8800 | 3.9500 | 3.9500 | 1,562 |
| 03 Apr 2024 | 3.9000 | 3.9500 | 3.8400 | 3.9200 | 3.9200 | 2,875 |
| 02 Apr 2024 | 3.9500 | 3.9900 | 3.8500 | 3.9900 | 3.9900 | 7,900 |
| 28 Mar 2024 | 3.9500 | 3.9500 | 3.8800 | 3.9500 | 3.9500 | 3,928 |
| 27 Mar 2024 | 3.8500 | 3.9500 | 3.8500 | 3.9500 | 3.9500 | 1,435 |
| 26 Mar 2024 | 3.8500 | 3.9500 | 3.8500 | 3.9000 | 3.9000 | 3,945 |
| 25 Mar 2024 | 3.8500 | 3.9000 | 3.8500 | 3.8600 | 3.8600 | 2,759 |
| 22 Mar 2024 | 3.8500 | 3.9500 | 3.8500 | 3.9000 | 3.9000 | 4,120 |
| 21 Mar 2024 | 3.8500 | 3.8700 | 3.8500 | 3.8600 | 3.8600 | 1,660 |
| 20 Mar 2024 | 3.9300 | 3.9500 | 3.8500 | 3.8500 | 3.8500 | 4,470 |
| 19 Mar 2024 | 3.8400 | 3.9400 | 3.8400 | 3.9300 | 3.9300 | 1,560 |
| 18 Mar 2024 | 3.8500 | 3.9400 | 3.8500 | 3.8800 | 3.8800 | 2,843 |
| 15 Mar 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 834 |
| 14 Mar 2024 | 3.8400 | 3.9900 | 3.8400 | 3.8600 | 3.8600 | 4,143 |
| 13 Mar 2024 | 3.8800 | 3.9000 | 3.8500 | 3.8500 | 3.8500 | 1,642 |
| 12 Mar 2024 | 3.8500 | 3.9500 | 3.8500 | 3.8800 | 3.8800 | 3,089 |
| 11 Mar 2024 | 3.8500 | 3.9400 | 3.8500 | 3.9400 | 3.9400 | 2,791 |
| 08 Mar 2024 | 3.8200 | 4.0000 | 3.8200 | 3.8600 | 3.8600 | 970 |
| 07 Mar 2024 | 3.9600 | 4.2000 | 3.8200 | 3.8200 | 3.8200 | 7,795 |
| 06 Mar 2024 | 3.8400 | 3.8400 | 3.8200 | 3.8200 | 3.8200 | 525 |
| 05 Mar 2024 | 3.8200 | 3.9600 | 3.8100 | 3.8200 | 3.8200 | 6,062 |
| 04 Mar 2024 | 4.0000 | 4.0000 | 3.8100 | 4.0000 | 4.0000 | 10,595 |
| 01 Mar 2024 | 3.9400 | 4.1000 | 3.9400 | 4.0000 | 4.0000 | 2,927 |
| 29 Feb 2024 | 4.1000 | 4.1000 | 3.8500 | 4.0000 | 4.0000 | 14,839 |
| 28 Feb 2024 | 4.2600 | 4.2600 | 3.7800 | 4.1000 | 4.1000 | 23,271 |
| 27 Feb 2024 | 4.3000 | 4.3800 | 4.3000 | 4.3500 | 4.3500 | 1,937 |
| 26 Feb 2024 | 4.3400 | 4.4000 | 4.3000 | 4.3000 | 4.3000 | 3,207 |
| 23 Feb 2024 | 4.3200 | 4.4400 | 4.3200 | 4.3400 | 4.3400 | 1,830 |
| 22 Feb 2024 | 4.5400 | 4.5400 | 4.3000 | 4.3100 | 4.3100 | 1,874 |
| 21 Feb 2024 | 4.3400 | 4.5400 | 4.3400 | 4.3800 | 4.3800 | 1,813 |
| 20 Feb 2024 | 4.3400 | 4.4500 | 4.3400 | 4.3400 | 4.3400 | 859 |
| 19 Feb 2024 | 4.3400 | 4.4400 | 4.3400 | 4.3400 | 4.3400 | 2,331 |
| 16 Feb 2024 | 4.3400 | 4.5000 | 4.3400 | 4.3400 | 4.3400 | 1,235 |
| 15 Feb 2024 | 4.3800 | 4.4800 | 4.3500 | 4.3500 | 4.3500 | 1,794 |
| 14 Feb 2024 | 4.4000 | 4.5000 | 4.4000 | 4.5000 | 4.5000 | 1,331 |
| 13 Feb 2024 | 4.4200 | 4.4200 | 4.3800 | 4.3800 | 4.3800 | 2,836 |
| *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.