BAWAG Group AG (BG.VI)
Vienna - Vienna Delayed Price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time Period:
May 31, 2023 - May 31, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 30, 2024 | 59.75 | 60.30 | 59.35 | 60.00 | 60.00 | 74,266 |
| May 29, 2024 | 61.65 | 61.80 | 59.50 | 59.85 | 59.85 | 98,557 |
| May 28, 2024 | 61.35 | 62.15 | 61.30 | 61.90 | 61.90 | 76,473 |
| May 27, 2024 | 61.75 | 61.75 | 61.25 | 61.45 | 61.45 | 42,849 |
| May 24, 2024 | 60.85 | 61.60 | 60.20 | 61.55 | 61.55 | 104,417 |
| May 23, 2024 | 60.50 | 61.45 | 60.25 | 61.45 | 61.45 | 149,628 |
| May 22, 2024 | 60.50 | 60.80 | 60.25 | 60.65 | 60.65 | 96,505 |
| May 21, 2024 | 59.80 | 60.35 | 59.65 | 60.35 | 60.35 | 98,573 |
| May 20, 2024 | 60.15 | 60.35 | 59.55 | 60.15 | 60.15 | 66,211 |
| May 17, 2024 | 58.20 | 60.40 | 58.15 | 60.15 | 60.15 | 181,755 |
| May 16, 2024 | 58.75 | 58.90 | 58.00 | 58.10 | 58.10 | 113,231 |
| May 15, 2024 | 59.00 | 59.10 | 58.45 | 58.95 | 58.95 | 104,318 |
| May 14, 2024 | 58.30 | 59.00 | 58.20 | 58.70 | 58.70 | 77,070 |
| May 13, 2024 | 58.75 | 58.75 | 58.10 | 58.20 | 58.20 | 66,689 |
| May 10, 2024 | 58.70 | 59.00 | 58.45 | 58.75 | 58.75 | 88,948 |
| May 09, 2024 | 58.45 | 58.70 | 58.10 | 58.65 | 58.65 | 31,337 |
| May 08, 2024 | 59.05 | 59.10 | 58.25 | 58.65 | 58.65 | 120,130 |
| May 07, 2024 | 58.20 | 59.30 | 57.55 | 59.15 | 59.15 | 224,394 |
| May 06, 2024 | 57.30 | 57.90 | 57.25 | 57.90 | 57.90 | 66,877 |
| May 03, 2024 | 57.35 | 57.85 | 56.95 | 57.05 | 57.05 | 99,931 |
| May 02, 2024 | 56.30 | 57.50 | 56.30 | 57.15 | 57.15 | 114,326 |
| Apr 30, 2024 | 56.05 | 56.45 | 55.45 | 56.20 | 56.20 | 181,486 |
| Apr 29, 2024 | 56.95 | 57.95 | 55.00 | 56.00 | 56.00 | 203,136 |
| Apr 26, 2024 | 57.70 | 58.25 | 57.00 | 57.50 | 57.50 | 177,422 |
| Apr 25, 2024 | 58.05 | 58.35 | 57.35 | 57.40 | 57.40 | 119,773 |
| Apr 24, 2024 | 57.50 | 58.40 | 57.25 | 58.20 | 58.20 | 198,152 |
| Apr 23, 2024 | 55.90 | 57.50 | 55.90 | 57.20 | 57.20 | 164,110 |
| Apr 22, 2024 | 56.40 | 56.70 | 55.85 | 56.00 | 56.00 | 86,818 |
| Apr 19, 2024 | 55.35 | 56.20 | 54.85 | 56.00 | 56.00 | 162,667 |
| Apr 18, 2024 | 54.80 | 56.05 | 54.70 | 55.95 | 55.95 | 204,931 |
| Apr 17, 2024 | 53.45 | 54.80 | 53.40 | 54.30 | 54.30 | 144,584 |
| Apr 16, 2024 | 53.40 | 53.70 | 52.85 | 53.25 | 53.25 | 202,633 |
| Apr 15, 2024 | 54.70 | 55.05 | 53.75 | 53.95 | 53.95 | 144,835 |
| Apr 12, 2024 | 54.75 | 55.15 | 54.05 | 54.05 | 54.05 | 182,807 |
| Apr 11, 2024 | 56.30 | 56.35 | 54.95 | 55.00 | 55.00 | 125,303 |
| Apr 10, 2024 | 55.35 | 57.00 | 55.15 | 56.35 | 56.35 | 323,553 |
| Apr 10, 2024 | 5 Dividend | |||||
| Apr 09, 2024 | 59.85 | 60.60 | 59.85 | 60.00 | 55.00 | 178,589 |
| Apr 08, 2024 | 58.80 | 60.10 | 58.75 | 59.80 | 54.82 | 165,879 |
| Apr 05, 2024 | 58.70 | 59.00 | 58.10 | 58.75 | 53.85 | 200,728 |
| Apr 04, 2024 | 59.00 | 59.75 | 58.65 | 59.10 | 54.17 | 148,128 |
| Apr 03, 2024 | 58.15 | 59.10 | 58.15 | 58.65 | 53.76 | 173,375 |
| Apr 02, 2024 | 59.10 | 59.35 | 58.30 | 58.30 | 53.44 | 162,136 |
| Mar 28, 2024 | 58.50 | 59.10 | 58.30 | 58.70 | 53.81 | 137,709 |
| Mar 27, 2024 | 58.50 | 58.60 | 58.00 | 58.50 | 53.63 | 114,954 |
| Mar 26, 2024 | 58.60 | 59.40 | 58.35 | 58.50 | 53.63 | 176,256 |
| Mar 25, 2024 | 58.50 | 58.65 | 57.85 | 58.00 | 53.17 | 115,789 |
| Mar 22, 2024 | 58.00 | 58.95 | 57.80 | 58.10 | 53.26 | 130,137 |
| Mar 21, 2024 | 57.55 | 58.05 | 56.90 | 58.05 | 53.21 | 116,006 |
| Mar 20, 2024 | 56.95 | 57.15 | 56.25 | 57.00 | 52.25 | 100,165 |
| Mar 19, 2024 | 56.10 | 56.80 | 56.05 | 56.75 | 52.02 | 159,637 |
| Mar 18, 2024 | 55.35 | 56.35 | 54.45 | 56.05 | 51.38 | 117,900 |
| Mar 15, 2024 | 55.30 | 55.55 | 54.70 | 55.20 | 50.60 | 513,496 |
| Mar 14, 2024 | 55.05 | 55.35 | 54.70 | 55.35 | 50.74 | 199,183 |
| Mar 13, 2024 | 54.50 | 55.15 | 54.35 | 55.10 | 50.51 | 146,895 |
| Mar 12, 2024 | 53.25 | 54.50 | 53.00 | 54.50 | 49.96 | 186,291 |
| Mar 11, 2024 | 53.30 | 53.35 | 52.55 | 52.80 | 48.40 | 119,815 |
| Mar 08, 2024 | 54.50 | 54.60 | 53.25 | 53.25 | 48.81 | 121,230 |
| Mar 07, 2024 | 54.00 | 55.10 | 53.20 | 54.50 | 49.96 | 181,526 |
| Mar 06, 2024 | 53.60 | 55.05 | 53.25 | 54.65 | 50.10 | 156,105 |
| Mar 05, 2024 | 53.00 | 53.95 | 53.00 | 53.45 | 49.00 | 104,449 |
| Mar 04, 2024 | 53.60 | 53.75 | 53.10 | 53.20 | 48.77 | 112,873 |
| Mar 01, 2024 | 52.50 | 53.50 | 52.10 | 53.25 | 48.81 | 99,564 |
| Feb 29, 2024 | 52.10 | 52.25 | 51.60 | 52.25 | 47.90 | 286,434 |
| Feb 28, 2024 | 51.40 | 52.10 | 51.30 | 52.10 | 47.76 | 112,989 |
| Feb 27, 2024 | 50.45 | 51.40 | 50.40 | 51.25 | 46.98 | 104,515 |
| Feb 26, 2024 | 50.30 | 50.30 | 49.80 | 50.20 | 46.02 | 159,359 |
| Feb 23, 2024 | 50.80 | 50.80 | 49.86 | 49.96 | 45.80 | 111,003 |
| Feb 22, 2024 | 51.05 | 51.65 | 50.45 | 50.60 | 46.38 | 133,123 |
| Feb 21, 2024 | 50.80 | 51.20 | 50.55 | 50.60 | 46.38 | 120,201 |
| Feb 20, 2024 | 50.80 | 50.80 | 50.00 | 50.65 | 46.43 | 109,047 |
| Feb 19, 2024 | 51.25 | 51.60 | 50.40 | 50.65 | 46.43 | 95,610 |
| Feb 16, 2024 | 50.40 | 51.85 | 50.40 | 51.05 | 46.80 | 152,019 |
| Feb 15, 2024 | 50.05 | 50.35 | 49.54 | 50.10 | 45.92 | 135,519 |
| Feb 14, 2024 | 50.50 | 50.95 | 49.86 | 49.88 | 45.72 | 108,761 |
| Feb 13, 2024 | 51.75 | 51.75 | 50.40 | 50.40 | 46.20 | 136,011 |
| Feb 12, 2024 | 50.70 | 52.15 | 50.60 | 51.75 | 47.44 | 158,834 |
| Feb 09, 2024 | 50.45 | 50.90 | 50.35 | 50.50 | 46.29 | 135,152 |
| Feb 08, 2024 | 50.95 | 51.50 | 50.10 | 50.45 | 46.25 | 204,829 |
| Feb 07, 2024 | 52.50 | 52.50 | 50.70 | 50.80 | 46.57 | 198,728 |
| Feb 06, 2024 | 52.70 | 53.45 | 52.40 | 52.70 | 48.31 | 181,382 |
| Feb 05, 2024 | 52.00 | 53.15 | 51.75 | 52.50 | 48.13 | 240,901 |
| Feb 02, 2024 | 50.70 | 51.50 | 49.78 | 51.50 | 47.21 | 230,593 |
| Feb 01, 2024 | 47.20 | 51.60 | 47.20 | 50.10 | 45.92 | 454,782 |
| Jan 31, 2024 | 48.50 | 49.32 | 47.84 | 47.84 | 43.85 | 297,497 |
| Jan 30, 2024 | 48.80 | 48.84 | 48.14 | 48.38 | 44.35 | 132,008 |
| Jan 29, 2024 | 49.50 | 49.52 | 48.26 | 48.26 | 44.24 | 181,876 |
| Jan 26, 2024 | 49.40 | 49.64 | 48.90 | 49.40 | 45.28 | 138,567 |
| Jan 25, 2024 | 49.50 | 49.50 | 48.92 | 49.24 | 45.14 | 132,284 |
| Jan 24, 2024 | 48.50 | 49.46 | 48.42 | 49.04 | 44.95 | 206,163 |
| Jan 23, 2024 | 47.70 | 48.20 | 47.24 | 48.20 | 44.18 | 157,952 |
| Jan 22, 2024 | 46.94 | 47.40 | 46.88 | 47.28 | 43.34 | 109,120 |
| Jan 19, 2024 | 46.74 | 47.26 | 46.44 | 46.66 | 42.77 | 106,015 |
| Jan 18, 2024 | 45.88 | 46.78 | 45.56 | 46.76 | 42.86 | 125,518 |
| Jan 17, 2024 | 45.70 | 45.78 | 45.34 | 45.64 | 41.84 | 109,916 |
| Jan 16, 2024 | 45.90 | 46.20 | 45.40 | 46.04 | 42.20 | 105,520 |
| Jan 15, 2024 | 46.68 | 46.68 | 46.00 | 46.24 | 42.39 | 76,265 |
| Jan 12, 2024 | 47.04 | 47.12 | 46.50 | 46.56 | 42.68 | 108,205 |
| Jan 11, 2024 | 47.48 | 47.48 | 46.52 | 46.62 | 42.74 | 98,648 |
| Jan 10, 2024 | 48.00 | 48.04 | 46.96 | 47.22 | 43.29 | 140,957 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.