Clinica Baviera SA (D9Z.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 03:31PM CEST
Time period:
01 Sept 2023 - 01 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Aug 2024 | 29.40 | 29.80 | 29.40 | 29.80 | 29.80 | - |
| 29 Aug 2024 | 29.50 | 29.50 | 29.20 | 29.30 | 29.30 | - |
| 28 Aug 2024 | 29.50 | 29.60 | 29.50 | 29.50 | 29.50 | - |
| 27 Aug 2024 | 29.40 | 29.50 | 29.40 | 29.50 | 29.50 | - |
| 26 Aug 2024 | 29.30 | 29.70 | 29.30 | 29.40 | 29.40 | - |
| 23 Aug 2024 | 29.70 | 29.70 | 29.20 | 29.30 | 29.30 | - |
| 22 Aug 2024 | 29.30 | 29.70 | 29.30 | 29.70 | 29.70 | - |
| 21 Aug 2024 | 29.50 | 29.50 | 29.20 | 29.20 | 29.20 | - |
| 20 Aug 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| 19 Aug 2024 | 29.50 | 29.50 | 29.00 | 29.10 | 29.10 | - |
| 16 Aug 2024 | 28.50 | 29.50 | 28.50 | 29.50 | 29.50 | - |
| 15 Aug 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
| 14 Aug 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
| 13 Aug 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
| 12 Aug 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
| 09 Aug 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 08 Aug 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
| 07 Aug 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
| 06 Aug 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 05 Aug 2024 | 28.40 | 28.40 | 27.90 | 27.90 | 27.90 | - |
| 02 Aug 2024 | 29.40 | 29.40 | 29.20 | 29.20 | 29.20 | - |
| 01 Aug 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
| 31 July 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
| 30 July 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| 29 July 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
| 26 July 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
| 25 July 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
| 24 July 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
| 23 July 2024 | 28.90 | 28.90 | 28.50 | 28.50 | 28.50 | - |
| 22 July 2024 | 29.30 | 29.40 | 29.10 | 29.10 | 29.10 | - |
| 19 July 2024 | 29.00 | 29.40 | 29.00 | 29.40 | 29.40 | - |
| 18 July 2024 | 29.30 | 29.30 | 29.10 | 29.10 | 29.10 | - |
| 17 July 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
| 16 July 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
| 16 July 2024 | 1.57 Dividend | |||||
| 15 July 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 29.43 | - |
| 12 July 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 28.39 | - |
| 11 July 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 27.44 | - |
| 10 July 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 26.96 | - |
| 09 July 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 27.06 | - |
| 08 July 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 27.15 | - |
| 05 July 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 26.11 | - |
| 04 July 2024 | 26.90 | 27.50 | 26.90 | 27.50 | 26.11 | - |
| 03 July 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 25.35 | - |
| 02 July 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 25.82 | - |
| 01 July 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 24.87 | - |
| 28 June 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 24.97 | - |
| 27 June 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 25.25 | - |
| 26 June 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 25.44 | - |
| 25 June 2024 | 27.10 | 27.10 | 26.80 | 26.80 | 25.44 | 90 |
| 24 June 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 26.11 | - |
| 21 June 2024 | 27.60 | 27.70 | 27.60 | 27.70 | 26.30 | - |
| 20 June 2024 | 27.70 | 27.70 | 27.60 | 27.60 | 26.20 | - |
| 19 June 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 26.39 | - |
| 18 June 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 26.58 | - |
| 17 June 2024 | 27.60 | 28.00 | 27.60 | 28.00 | 26.58 | 100 |
| 14 June 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 26.96 | - |
| 13 June 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 26.96 | - |
| 12 June 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 26.77 | - |
| 11 June 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 25.92 | - |
| 10 June 2024 | 27.60 | 27.60 | 27.50 | 27.50 | 26.11 | - |
| 07 June 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 26.58 | - |
| 06 June 2024 | 27.90 | 28.10 | 27.90 | 28.00 | 26.58 | - |
| 05 June 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 27.53 | - |
| 04 June 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 27.44 | - |
| 03 June 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 27.53 | - |
| 31 May 2024 | 28.90 | 28.90 | 28.80 | 28.80 | 27.34 | - |
| 30 May 2024 | 28.80 | 28.90 | 28.80 | 28.90 | 27.44 | - |
| 29 May 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 27.44 | - |
| 28 May 2024 | 28.70 | 28.80 | 28.70 | 28.80 | 27.34 | - |
| 27 May 2024 | 28.20 | 28.80 | 28.20 | 28.80 | 27.34 | - |
| 24 May 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 27.15 | - |
| 23 May 2024 | 28.50 | 28.60 | 28.50 | 28.60 | 27.15 | - |
| 22 May 2024 | 29.00 | 29.00 | 28.40 | 28.40 | 26.96 | - |
| 21 May 2024 | 28.60 | 28.90 | 28.20 | 28.90 | 27.44 | - |
| 20 May 2024 | 28.50 | 28.50 | 28.40 | 28.40 | 26.96 | - |
| 17 May 2024 | 28.30 | 28.50 | 28.20 | 28.50 | 27.06 | - |
| 16 May 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 27.15 | - |
| 15 May 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 26.77 | - |
| 14 May 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 26.68 | - |
| 13 May 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 26.58 | - |
| 10 May 2024 | 28.20 | 28.20 | 27.90 | 27.90 | 26.49 | - |
| 09 May 2024 | 28.30 | 28.30 | 28.00 | 28.00 | 26.58 | - |
| 08 May 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 26.87 | - |
| 07 May 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 26.96 | - |
| 06 May 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 26.68 | - |
| 03 May 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 26.58 | - |
| 02 May 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 26.58 | - |
| 30 Apr 2024 | 28.10 | 28.10 | 27.90 | 27.90 | 26.49 | - |
| 29 Apr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 26.58 | - |
| 26 Apr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 26.58 | - |
| 25 Apr 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 26.49 | - |
| 24 Apr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 26.58 | - |
| 23 Apr 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 26.49 | - |
| 22 Apr 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 26.49 | - |
| 19 Apr 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 26.39 | - |
| 18 Apr 2024 | 28.00 | 28.60 | 28.00 | 28.60 | 27.15 | - |
| 17 Apr 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 26.39 | - |
| 16 Apr 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 26.39 | - |
| 15 Apr 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 26.87 | - |
| *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.