D9Z.SG - Clinica Baviera SA
Stuttgart - Stuttgart Delayed price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 June 2023 | 17.90 | 17.90 | 17.50 | 17.50 | 17.50 | - |
| 07 June 2023 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 06 June 2023 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 05 June 2023 | 17.95 | 18.00 | 17.95 | 18.00 | 18.00 | - |
| 02 June 2023 | 18.35 | 18.35 | 17.90 | 17.95 | 17.95 | - |
| 01 June 2023 | - | - | - | - | - | - |
| 31 May 2023 | 18.50 | 18.50 | 18.15 | 18.15 | 18.15 | - |
| 31 May 2023 | 0.8 Dividend | |||||
| 30 May 2023 | 18.70 | 19.40 | 18.70 | 18.70 | 17.90 | 100 |
| 29 May 2023 | 18.80 | 18.95 | 18.75 | 18.75 | 17.95 | - |
| 26 May 2023 | 18.55 | 19.35 | 18.55 | 19.35 | 18.52 | 52 |
| 25 May 2023 | 18.60 | 18.65 | 18.55 | 18.65 | 17.85 | - |
| 24 May 2023 | 18.65 | 18.65 | 18.65 | 18.65 | 17.85 | - |
| 23 May 2023 | - | - | - | - | - | - |
| 22 May 2023 | 18.95 | 18.95 | 18.75 | 18.75 | 17.95 | - |
| 19 May 2023 | 18.70 | 19.30 | 18.70 | 19.30 | 18.47 | - |
| 18 May 2023 | 18.90 | 19.00 | 18.65 | 18.80 | 18.00 | - |
| 17 May 2023 | 18.70 | 19.50 | 18.70 | 19.50 | 18.67 | - |
| 16 May 2023 | 19.05 | 19.05 | 19.05 | 19.05 | 18.24 | - |
| 15 May 2023 | 18.80 | 18.80 | 18.80 | 18.80 | 18.00 | - |
| 12 May 2023 | 18.60 | 19.05 | 18.60 | 19.05 | 18.24 | - |
| 11 May 2023 | 18.65 | 19.30 | 18.65 | 18.85 | 18.04 | 35 |
| 10 May 2023 | 18.70 | 18.70 | 18.70 | 18.70 | 17.90 | - |
| 09 May 2023 | 18.70 | 19.35 | 18.70 | 19.35 | 18.52 | 394 |
| 08 May 2023 | 18.60 | 18.60 | 18.60 | 18.60 | 17.80 | - |
| 05 May 2023 | 18.95 | 18.95 | 18.95 | 18.95 | 18.14 | - |
| 04 May 2023 | 18.85 | 18.85 | 18.85 | 18.85 | 18.04 | - |
| 03 May 2023 | 18.80 | 19.40 | 18.80 | 19.40 | 18.57 | 300 |
| 02 May 2023 | 18.40 | 18.85 | 18.40 | 18.70 | 17.90 | - |
| 28 Apr 2023 | 18.50 | 18.50 | 18.35 | 18.40 | 17.61 | - |
| 27 Apr 2023 | 18.35 | 18.55 | 18.35 | 18.55 | 17.76 | - |
| 26 Apr 2023 | 18.35 | 18.40 | 18.35 | 18.40 | 17.61 | - |
| 25 Apr 2023 | 18.25 | 18.45 | 18.25 | 18.35 | 17.56 | - |
| 24 Apr 2023 | 18.40 | 18.50 | 18.40 | 18.50 | 17.71 | - |
| 21 Apr 2023 | 18.50 | 18.50 | 18.50 | 18.50 | 17.71 | - |
| 20 Apr 2023 | 18.35 | 18.35 | 18.35 | 18.35 | 17.56 | - |
| 19 Apr 2023 | 18.35 | 18.35 | 18.35 | 18.35 | 17.56 | - |
| 18 Apr 2023 | 18.35 | 18.35 | 18.35 | 18.35 | 17.56 | - |
| 17 Apr 2023 | 18.70 | 18.70 | 18.70 | 18.70 | 17.90 | - |
| 14 Apr 2023 | 18.40 | 18.60 | 18.40 | 18.50 | 17.71 | - |
| 13 Apr 2023 | 18.70 | 18.70 | 18.40 | 18.40 | 17.61 | - |
| 12 Apr 2023 | 18.40 | 18.55 | 18.40 | 18.50 | 17.71 | - |
| 11 Apr 2023 | - | - | - | - | - | - |
| 06 Apr 2023 | 18.60 | 18.65 | 18.60 | 18.60 | 17.80 | - |
| 05 Apr 2023 | 18.50 | 18.70 | 18.50 | 18.65 | 17.85 | - |
| 04 Apr 2023 | 18.40 | 18.50 | 18.40 | 18.50 | 17.71 | - |
| 03 Apr 2023 | 18.25 | 18.25 | 18.25 | 18.25 | 17.47 | - |
| 31 Mar 2023 | 18.25 | 18.25 | 18.25 | 18.25 | 17.47 | - |
| 30 Mar 2023 | 18.60 | 18.60 | 18.60 | 18.60 | 17.80 | - |
| 29 Mar 2023 | 18.60 | 18.80 | 18.60 | 18.80 | 18.00 | - |
| 28 Mar 2023 | 18.50 | 18.55 | 18.45 | 18.55 | 17.76 | - |
| 27 Mar 2023 | 18.45 | 18.45 | 18.45 | 18.45 | 17.66 | - |
| 24 Mar 2023 | 18.40 | 18.40 | 18.40 | 18.40 | 17.61 | - |
| 23 Mar 2023 | 18.40 | 18.40 | 18.40 | 18.40 | 17.61 | - |
| 22 Mar 2023 | 18.55 | 18.95 | 18.55 | 18.95 | 18.14 | 52 |
| 21 Mar 2023 | 18.65 | 18.65 | 18.65 | 18.65 | 17.85 | - |
| 20 Mar 2023 | 18.20 | 18.20 | 18.20 | 18.20 | 17.42 | - |
| 17 Mar 2023 | 18.85 | 18.85 | 18.80 | 18.80 | 18.00 | - |
| 16 Mar 2023 | 18.50 | 18.50 | 18.10 | 18.35 | 17.56 | - |
| 15 Mar 2023 | 18.40 | 18.40 | 18.40 | 18.40 | 17.61 | - |
| 14 Mar 2023 | 18.45 | 18.45 | 18.40 | 18.40 | 17.61 | - |
| 13 Mar 2023 | 18.45 | 18.55 | 18.30 | 18.30 | 17.52 | - |
| 10 Mar 2023 | 18.55 | 18.55 | 18.55 | 18.55 | 17.76 | - |
| 09 Mar 2023 | 18.70 | 18.70 | 18.70 | 18.70 | 17.90 | - |
| 08 Mar 2023 | 18.40 | 18.40 | 18.40 | 18.40 | 17.61 | - |
| 07 Mar 2023 | 18.55 | 18.55 | 18.55 | 18.55 | 17.76 | - |
| 06 Mar 2023 | 18.65 | 18.65 | 18.65 | 18.65 | 17.85 | - |
| 03 Mar 2023 | 18.65 | 18.65 | 18.65 | 18.65 | 17.85 | - |
| 02 Mar 2023 | 18.60 | 18.65 | 18.60 | 18.65 | 17.85 | - |
| 01 Mar 2023 | 18.80 | 18.90 | 18.80 | 18.90 | 18.09 | - |
| 28 Feb 2023 | 18.50 | 18.50 | 18.50 | 18.50 | 17.71 | - |
| 27 Feb 2023 | 18.25 | 18.25 | 18.25 | 18.25 | 17.47 | - |
| 24 Feb 2023 | 18.20 | 18.20 | 18.20 | 18.20 | 17.42 | - |
| 23 Feb 2023 | 18.20 | 18.95 | 18.20 | 18.95 | 18.14 | 92 |
| 22 Feb 2023 | 18.20 | 18.20 | 18.20 | 18.20 | 17.42 | - |
| 21 Feb 2023 | 18.35 | 18.35 | 18.35 | 18.35 | 17.56 | - |
| 20 Feb 2023 | 18.35 | 18.45 | 18.35 | 18.35 | 17.56 | - |
| 17 Feb 2023 | 18.35 | 18.35 | 18.30 | 18.35 | 17.56 | - |
| 16 Feb 2023 | 18.45 | 18.45 | 18.45 | 18.45 | 17.66 | - |
| 15 Feb 2023 | 18.40 | 18.40 | 18.40 | 18.40 | 17.61 | - |
| 14 Feb 2023 | 18.25 | 18.35 | 18.25 | 18.35 | 17.56 | - |
| 13 Feb 2023 | 18.15 | 18.15 | 18.15 | 18.15 | 17.37 | - |
| 10 Feb 2023 | 18.05 | 18.05 | 18.05 | 18.05 | 17.28 | - |
| 09 Feb 2023 | 18.15 | 18.15 | 18.15 | 18.15 | 17.37 | - |
| 08 Feb 2023 | 18.10 | 18.30 | 17.95 | 18.30 | 17.52 | - |
| 07 Feb 2023 | 18.35 | 18.35 | 18.05 | 18.10 | 17.33 | - |
| 06 Feb 2023 | 18.25 | 18.25 | 18.25 | 18.25 | 17.47 | - |
| 03 Feb 2023 | 18.80 | 18.80 | 18.80 | 18.80 | 18.00 | - |
| 02 Feb 2023 | 18.55 | 18.55 | 18.55 | 18.55 | 17.76 | - |
| 01 Feb 2023 | 18.55 | 18.55 | 18.55 | 18.55 | 17.76 | - |
| 31 Jan 2023 | 18.60 | 18.60 | 18.60 | 18.60 | 17.80 | - |
| 30 Jan 2023 | 18.40 | 18.40 | 18.40 | 18.40 | 17.61 | - |
| 27 Jan 2023 | 18.50 | 18.55 | 18.35 | 18.55 | 17.76 | - |
| 26 Jan 2023 | 18.55 | 18.85 | 18.40 | 18.45 | 17.66 | 2,200 |
| 25 Jan 2023 | 18.50 | 19.15 | 18.50 | 19.15 | 18.33 | 476 |
| 24 Jan 2023 | 18.50 | 18.60 | 18.35 | 18.60 | 17.80 | - |
| 23 Jan 2023 | 18.15 | 18.15 | 18.15 | 18.15 | 17.37 | - |
| 20 Jan 2023 | 17.85 | 17.85 | 17.85 | 17.85 | 17.09 | - |
| 19 Jan 2023 | 17.55 | 17.55 | 17.55 | 17.55 | 16.80 | - |
| 18 Jan 2023 | 17.65 | 17.65 | 17.65 | 17.65 | 16.89 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.