BayWa AktienGesellschaft Vink.N historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 4.630 | 4.630 | 4.020 | 4.460 | 4.460 | 225,778 |
| 2025-11-10 | 4.995 | 4.995 | 4.630 | 4.730 | 4.730 | 161,659 |
| 2025-11-07 | 5.160 | 5.160 | 4.900 | 4.915 | 4.915 | 62,875 |
| 2025-11-06 | 5.360 | 5.600 | 4.980 | 5.050 | 5.050 | 55,794 |
| 2025-11-05 | 5.500 | 5.650 | 4.930 | 5.380 | 5.380 | 179,158 |
| 2025-11-04 | 6.490 | 6.490 | 5.270 | 5.510 | 5.510 | 148,400 |
| 2025-11-03 | 5.100 | 8.000 | 5.000 | 7.420 | 7.420 | 406,656 |
| 2025-10-31 | 5.040 | 5.180 | 4.880 | 5.150 | 5.150 | 69,017 |
| 2025-10-30 | 5.700 | 5.700 | 4.875 | 5.200 | 5.200 | 272,986 |
| 2025-10-29 | 6.400 | 6.610 | 5.500 | 5.880 | 5.880 | 122,352 |
| 2025-10-28 | 5.700 | 6.930 | 5.660 | 6.530 | 6.530 | 138,394 |
| 2025-10-27 | 4.320 | 4.616 | 4.320 | 4.497 | 4.497 | 99,678 |
| 2025-10-24 | 4.548 | 4.548 | 4.167 | 4.218 | 4.218 | 108,892 |
| 2025-10-23 | 4.559 | 4.559 | 4.434 | 4.519 | 4.519 | 9,226 |
| 2025-10-22 | 4.491 | 4.559 | 4.411 | 4.542 | 4.542 | 66,342 |
| 2025-10-21 | 4.519 | 4.519 | 4.332 | 4.434 | 4.434 | 12,952 |
| 2025-10-20 | 4.394 | 4.440 | 4.298 | 4.434 | 4.434 | 30,552 |
| 2025-10-17 | 4.338 | 4.394 | 4.235 | 4.377 | 4.377 | 18,194 |
| 2025-10-16 | 4.326 | 4.502 | 4.150 | 4.360 | 4.360 | 90,872 |
| 2025-10-15 | 4.360 | 4.406 | 4.315 | 4.406 | 4.406 | 16,363 |
| 2025-10-14 | 4.417 | 4.463 | 4.281 | 4.343 | 4.343 | 21,199 |
| 2025-10-13 | 4.281 | 4.531 | 4.281 | 4.502 | 4.502 | 38,202 |
| 2025-10-10 | 4.508 | 4.542 | 4.292 | 4.298 | 4.298 | 66,261 |
| 2025-10-09 | 4.531 | 4.565 | 4.446 | 4.502 | 4.502 | 35,574 |
| 2025-10-08 | 4.616 | 4.616 | 4.514 | 4.571 | 4.571 | 17,696 |
| 2025-10-07 | 4.616 | 4.627 | 4.514 | 4.519 | 4.519 | 47,661 |
| 2025-10-06 | 4.599 | 4.696 | 4.434 | 4.650 | 4.650 | 66,326 |
| 2025-10-03 | 4.735 | 4.753 | 4.599 | 4.650 | 4.650 | 32,091 |
| 2025-10-02 | 4.542 | 4.696 | 4.440 | 4.684 | 4.684 | 62,463 |
| 2025-10-01 | 4.633 | 4.696 | 4.571 | 4.588 | 4.588 | 41,231 |
| 2025-09-30 | 4.627 | 4.656 | 4.542 | 4.571 | 4.571 | 40,223 |
| 2025-09-29 | 4.832 | 4.832 | 4.537 | 4.537 | 4.537 | 42,265 |
| 2025-09-26 | 4.696 | 4.963 | 4.662 | 4.741 | 4.741 | 38,505 |
| 2025-09-25 | 4.690 | 4.690 | 4.605 | 4.633 | 4.633 | 41,938 |
| 2025-09-24 | 4.832 | 4.832 | 4.662 | 4.667 | 4.667 | 55,905 |
| 2025-09-23 | 4.980 | 4.980 | 4.463 | 4.826 | 4.826 | 92,454 |
| 2025-09-22 | 4.684 | 4.866 | 4.684 | 4.792 | 4.792 | 22,680 |
| 2025-09-19 | 4.718 | 4.940 | 4.713 | 4.826 | 4.826 | 853,178 |
| 2025-09-18 | 4.684 | 4.787 | 4.684 | 4.735 | 4.735 | 29,521 |
| 2025-09-17 | 4.895 | 4.895 | 4.667 | 4.735 | 4.735 | 42,811 |
| 2025-09-16 | 4.934 | 4.940 | 4.787 | 4.815 | 4.815 | 40,251 |
| 2025-09-15 | 5.025 | 5.037 | 4.929 | 4.929 | 4.929 | 26,365 |
| 2025-09-12 | 5.168 | 5.168 | 4.912 | 4.929 | 4.929 | 33,472 |
| 2025-09-11 | 5.048 | 5.077 | 4.957 | 4.997 | 4.997 | 32,348 |
| 2025-09-10 | 5.128 | 5.128 | 4.969 | 5.042 | 5.042 | 32,715 |
| 2025-09-09 | 5.105 | 5.344 | 4.957 | 5.099 | 5.099 | 42,505 |
| 2025-09-08 | 5.162 | 5.173 | 5.071 | 5.111 | 5.111 | 58,291 |
| 2025-09-05 | 5.230 | 5.247 | 5.116 | 5.185 | 5.185 | 46,039 |
| 2025-09-04 | 5.384 | 5.406 | 5.196 | 5.207 | 5.207 | 38,188 |
| 2025-09-03 | 5.344 | 5.423 | 5.224 | 5.338 | 5.338 | 40,193 |
| 2025-09-02 | 5.565 | 5.565 | 5.304 | 5.366 | 5.366 | 57,735 |
| 2025-09-01 | 5.463 | 5.617 | 5.338 | 5.571 | 5.571 | 40,390 |
| 2025-08-29 | 5.457 | 5.514 | 5.378 | 5.509 | 5.509 | 30,371 |
| 2025-08-28 | 5.230 | 5.457 | 5.230 | 5.418 | 5.418 | 28,272 |
| 2025-08-27 | 5.457 | 5.514 | 5.258 | 5.406 | 5.406 | 59,058 |
| 2025-08-26 | 5.696 | 5.696 | 5.457 | 5.543 | 5.543 | 68,284 |
| 2025-08-25 | 5.821 | 5.821 | 5.656 | 5.719 | 5.719 | 25,822 |
| 2025-08-22 | 5.673 | 5.833 | 5.673 | 5.742 | 5.742 | 28,564 |
| 2025-08-21 | 5.628 | 5.799 | 5.577 | 5.685 | 5.685 | 48,378 |
| 2025-08-20 | 5.969 | 6.083 | 5.531 | 5.605 | 5.605 | 77,363 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-06-12 | 1.1000 EUR |
| 2023-06-07 | 0.6822 EUR |
| 2022-05-25 | 0.5969 EUR |
| 2021-05-12 | 0.5685 EUR |
| 2020-07-29 | 0.5401 EUR |
| 2020-05-27 | 0.9500 EUR |
| 2019-05-29 | 0.5116 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.