Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Berlin - Delayed Quote EUR

Bawag Group AG (0B2.BE)

Compare
88.00
+1.30
+(1.50%)
As of 8:04:59 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 16, 202588.0088.0088.0088.0088.00-
Apr 15, 202586.2086.7086.2086.7086.7065
Apr 14, 202584.6086.9584.6086.9586.95100
Apr 11, 202584.9084.9084.9084.9084.90-
Apr 10, 202585.5085.5085.5085.5085.50-
Apr 9, 202580.0085.5580.0085.5585.5580
Apr 8, 2025 5.50 Dividend
Apr 8, 202581.9581.9580.6080.6080.6012
Apr 7, 202578.2578.2578.2578.2572.7580
Apr 4, 202594.4094.4088.2088.2082.0070
Apr 3, 202597.3097.3097.3097.3090.46-
Apr 2, 202598.3098.3098.3098.3091.39-
Apr 1, 202595.3095.3095.3095.3088.60-
Mar 31, 202593.3593.3593.1093.1086.56100
Mar 28, 202597.7597.7597.7597.7590.88-
Mar 27, 202598.3598.3598.3598.3591.44-
Mar 26, 2025100.30100.30100.30100.3093.25-
Mar 25, 2025102.60102.60102.60102.6095.39-
Mar 24, 2025101.20101.20101.20101.2094.09-
Mar 21, 2025102.80102.80101.10101.1093.9910
Mar 20, 2025102.30102.30102.30102.3095.11-
Mar 19, 2025101.80101.80101.80101.8094.64-
Mar 18, 2025101.10101.10101.10101.1093.99-
Mar 17, 2025100.10100.10100.10100.1093.06-
Mar 14, 202596.9096.9096.9096.9090.09-
Mar 13, 202598.7598.7598.7598.7591.81-
Mar 12, 202595.9099.8095.9099.8092.79700
Mar 11, 202596.0596.0596.0596.0589.30-
Mar 10, 2025101.60101.60101.60101.6094.46-
Mar 7, 2025102.90102.90102.90102.9095.67-
Mar 6, 2025100.70100.70100.70100.7093.62-
Mar 5, 202597.6597.6597.6597.6590.79-
Mar 4, 202595.7595.7595.7595.7589.02-
Mar 3, 202596.4596.4596.4596.4589.67-
Feb 28, 202596.6096.6096.6096.6089.81-
Feb 27, 202596.4096.4096.4096.4089.62-
Feb 26, 202596.7096.7096.7096.7089.90-
Feb 25, 202594.1094.1094.1094.1087.49-
Feb 24, 202593.6093.6093.6093.6087.02-
Feb 21, 202591.7091.7091.7091.7085.25-
Feb 20, 202592.5092.5092.5092.5086.00-
Feb 19, 202594.3094.3094.3094.3087.67-
Feb 18, 202591.6091.6091.6091.6085.16-
Feb 17, 202590.7590.7590.7590.7584.37-
Feb 14, 202591.1091.1091.1091.1084.70-
Feb 13, 202591.1091.1090.6590.6584.28145
Feb 12, 202588.4088.4088.4088.4082.19-
Feb 11, 202587.8087.8087.8087.8081.63-
Feb 10, 202585.7085.7085.7085.7079.68-
Feb 7, 202587.7587.7587.7587.7581.58-
Feb 6, 202585.6086.1085.6086.1080.0517
Feb 5, 202584.9584.9584.9584.9578.98-
Feb 4, 202584.9084.9084.9084.9078.93-
Feb 3, 202587.3587.3586.6086.6080.51200
Jan 31, 202587.0587.0587.0587.0580.93-
Jan 30, 202585.1086.0085.1086.0079.961
Jan 29, 202584.6084.6084.6084.6078.65-
Jan 28, 202586.6586.6586.6586.6580.56-
Jan 27, 202587.9587.9587.9587.9581.77-
Jan 24, 202589.7089.7089.7089.7083.40-
Jan 23, 202587.6587.6587.6587.6581.49-
Jan 22, 202587.5087.5087.5087.5081.35-
Jan 21, 202587.1587.1587.1587.1581.02-
Jan 20, 202586.7087.0586.7087.0580.9370
Jan 17, 202587.2087.2087.2087.2081.07-
Jan 16, 202587.4587.4587.4587.4581.30-
Jan 15, 202586.0086.0086.0086.0079.96-
Jan 14, 202583.8583.8583.8583.8577.96-
Jan 13, 202583.3083.3083.3083.3077.45-
Jan 10, 202580.6080.6080.6080.6074.93-
Jan 9, 202580.5580.5580.5580.5574.89-
Jan 8, 202579.3579.3579.3579.3573.77-
Jan 7, 202580.0080.0080.0080.0074.38-
Jan 6, 202580.3080.3080.3080.3074.66-
Jan 3, 202579.8079.8079.8079.8074.19-
Jan 2, 202580.9080.9080.9080.9075.21-
Dec 30, 202479.9579.9579.9579.9574.33-
Dec 27, 202480.0080.0080.0080.0074.38-
Dec 23, 202479.2579.2579.2579.2573.68-
Dec 20, 202479.5579.5579.5579.5573.96-
Dec 19, 202479.2079.2079.2079.2073.63-
Dec 18, 202479.0580.2579.0580.2574.6175
Dec 17, 202479.8079.8079.8079.8074.19-
Dec 16, 202479.4079.4079.4079.4073.82-
Dec 13, 202479.2579.2579.2579.2573.68-
Dec 12, 202480.2080.2080.2080.2074.56-
Dec 11, 202479.2079.2079.2079.2073.63-
Dec 10, 202477.4577.4577.4577.4572.01-
Dec 9, 202477.4077.4077.4077.4071.9612
Dec 6, 202476.2576.2576.2576.2570.89-
Dec 5, 202474.6074.6074.6074.6069.36-
Dec 4, 202474.1574.1574.1574.1568.94-
Dec 3, 202473.8073.8073.8073.8068.61-
Dec 2, 202474.2574.8074.2574.8069.5415
Nov 29, 202474.3074.3074.3074.3069.08-
Nov 28, 202473.7073.7073.7073.7068.52-
Nov 27, 202474.1574.1574.1574.1568.94-
Nov 26, 202473.6573.6573.6573.6568.47-
Nov 25, 202473.7573.7573.7573.7568.57-
Nov 22, 202473.1073.1073.1073.1067.96-
Nov 21, 202472.8072.8072.8072.8067.68-
Nov 20, 202473.9073.9073.9073.9068.71-
Nov 19, 202474.1074.1074.1074.1068.89-
Nov 18, 202472.6072.6072.6072.6067.50-
Nov 15, 202471.6571.6571.6571.6566.61-
Nov 14, 202472.2572.2572.2572.2567.17-
Nov 13, 202472.1072.1070.9570.9565.9660
Nov 12, 202473.6074.3073.6074.3069.0840
Nov 11, 202473.9073.9073.9073.9068.71-
Nov 8, 202473.9573.9573.9573.9568.75-
Nov 7, 202472.3072.3072.3072.3067.22-
Nov 6, 202472.8572.8572.8572.8567.73-
Nov 5, 202471.9571.9571.9571.9566.89-
Nov 4, 202471.4071.4071.4071.4066.38-
Nov 1, 202470.9070.9070.9070.9065.92-
Oct 31, 202469.6569.6569.6569.6564.75-
Oct 30, 202470.7070.7070.7070.7065.73-
Oct 29, 202471.6571.6571.6571.6566.61-
Oct 28, 202468.6070.1568.6070.1565.22200
Oct 25, 202468.2068.2068.2068.2063.41-
Oct 24, 202469.0569.0569.0569.0564.20-
Oct 23, 202470.3070.3069.6069.6064.7150
Oct 22, 202470.7570.7570.7570.7565.78-
Oct 21, 202470.9570.9570.9570.9565.96-
Oct 18, 202469.9569.9569.9569.9565.03-
Oct 17, 202469.7069.9569.7069.9565.0330
Oct 16, 202469.1569.1569.1569.1564.29-
Oct 15, 202469.6069.6069.6069.6064.71-
Oct 14, 202469.5569.5569.5569.5564.66-
Oct 11, 202468.7068.7068.7068.7063.87-
Oct 10, 202468.8568.8568.8568.8564.01-
Oct 9, 202467.8067.8067.8067.8063.03-
Oct 8, 202466.5066.5066.5066.5061.83-
Oct 7, 202466.5566.5566.5566.5561.87-
Oct 4, 202465.4065.4065.4065.4060.80-
Oct 3, 202466.5566.5566.5566.5561.87-
Oct 2, 202467.2067.2067.2067.2062.48-
Oct 1, 202469.5069.5069.5069.5064.62-
Sep 30, 202468.9068.9068.9068.9064.06-
Sep 27, 202469.7569.7569.7569.7564.85-
Sep 26, 202470.6070.6070.6070.6065.64-
Sep 25, 202469.2069.2069.2069.2064.34-
Sep 24, 202470.7570.7570.7570.7565.78-
Sep 23, 202471.8571.8570.6570.6565.685,000
Sep 20, 202470.6570.6570.6570.6565.68-
Sep 19, 202470.4571.4070.4571.1066.10200
Sep 18, 202469.5569.5569.5569.5564.66-
Sep 17, 202470.4570.4570.4570.4565.50-
Sep 16, 202469.9569.9569.9569.9565.03-
Sep 13, 202470.1070.1070.1070.1065.17-
Sep 12, 202469.0569.0569.0569.0564.20-
Sep 11, 202468.6568.6568.6568.6563.82-
Sep 10, 202469.4569.4569.4569.4564.57-
Sep 9, 202469.5069.5069.5069.5064.62-
Sep 6, 202470.0570.0570.0570.0565.13-
Sep 5, 202468.4068.4068.4068.4063.59-
Sep 4, 202467.2567.2567.2567.2562.52-
Sep 3, 202468.9068.9068.9068.9064.06-
Sep 2, 202469.8069.8069.8069.8064.89-
Aug 30, 202468.6068.6068.6068.6063.78-
Aug 29, 202468.7068.7068.7068.7063.87-
Aug 28, 202468.7068.7068.7068.7063.87-
Aug 27, 202467.9067.9067.9067.9063.13-
Aug 26, 202468.6568.6568.6568.6563.82-
Aug 23, 202468.0068.0068.0068.0063.22-
Aug 22, 202467.7067.7067.7067.7062.94-
Aug 21, 202466.8066.8066.8066.8062.10-
Aug 20, 202467.9067.9067.9067.9063.13-
Aug 19, 202467.1567.1567.1567.1562.43-
Aug 16, 202467.5567.5567.5567.5562.80-
Aug 15, 202466.7566.7566.7566.7562.06-
Aug 14, 202465.2565.2565.2565.2560.66-
Aug 13, 202464.6064.6064.6064.6060.06-
Aug 12, 202465.2065.2065.2065.2060.62-
Aug 9, 202464.8564.8564.8564.8560.29-
Aug 8, 202464.6064.6064.6064.6060.06-
Aug 7, 202462.5064.8562.5064.8560.2930
Aug 6, 202462.4562.4562.4562.4558.06-
Aug 5, 202461.6061.9561.5561.8057.461,170
Aug 2, 202466.1566.1566.1566.1561.50-
Aug 1, 202467.4067.4067.4067.4062.66-
Jul 31, 202467.9567.9567.9567.9563.17-
Jul 30, 202466.6066.6066.6066.6061.92-
Jul 29, 202466.7066.7066.7066.7062.01-
Jul 26, 202465.9565.9565.9565.9561.31-
Jul 25, 202466.9566.9565.5065.5060.903,003
Jul 24, 202467.5067.5067.5067.5062.76-
Jul 23, 202467.4567.4567.4567.4562.71-
Jul 22, 202466.3068.3066.3068.3063.503,000
Jul 19, 202466.6066.6066.6066.6061.92-
Jul 18, 202466.8566.8566.8566.8562.15-
Jul 17, 202465.8065.8065.8065.8061.18-
Jul 16, 202465.5565.5565.5565.5560.94-
Jul 15, 202466.2066.2066.2066.2061.55-
Jul 12, 202466.0066.0066.0066.0061.36-
Jul 11, 202464.0064.0064.0064.0059.50-
Jul 10, 202463.6563.6563.6563.6559.18-
Jul 9, 202464.9064.9064.9064.9060.34-
Jul 8, 202464.7064.7064.7064.7060.15-
Jul 5, 202464.3564.3564.3564.3559.83-
Jul 4, 202462.2062.2062.2062.2057.83-
Jul 3, 202460.9060.9060.9060.9056.62-
Jul 2, 202460.8060.8060.8060.8056.53-
Jul 1, 202459.6060.7559.6060.7556.48200
Jun 28, 202458.8059.0558.8059.0554.90304
Jun 27, 202458.2058.2058.2058.2054.11-
Jun 26, 202458.8558.8558.8558.8554.71-
Jun 25, 202459.2059.2059.2059.2055.04-
Jun 24, 202458.7058.7058.7058.7054.57-
Jun 21, 202459.7059.7059.7059.7055.50-
Jun 20, 202458.9058.9058.9058.9054.76-
Jun 19, 202459.8059.8059.8059.8055.60-
Jun 18, 202458.1558.1558.1558.1554.06-
Jun 17, 202457.1057.1057.1057.1053.09-
Jun 14, 202458.9558.9558.9558.9554.81-
Jun 13, 202459.5059.5059.5059.5055.32-
Jun 12, 202458.3058.3058.3058.3054.20-
Jun 11, 202459.8059.8059.8059.8055.60-
Jun 10, 202459.4559.4559.4559.4555.27-
Jun 7, 202460.5560.5560.1060.1055.8850
Jun 6, 202459.9059.9059.9059.9055.69-
Jun 5, 202459.1059.2059.1059.2055.0450
Jun 4, 202460.4060.4060.4060.4056.15-
Jun 3, 202461.2561.2561.2561.2556.94-
May 31, 202459.9059.9059.9059.9055.69-
May 30, 202459.6060.2559.6060.2556.02440
May 29, 202461.5561.5561.5561.5557.22-
May 28, 202461.5561.5561.5561.5557.22-
May 27, 202461.4561.4561.4561.4557.13-
May 24, 202460.3560.3560.3560.3556.11-
May 23, 202460.7060.7060.7060.7056.43-
May 22, 202460.3560.3560.3560.3556.11-
May 21, 202459.9559.9559.9559.9555.74-
May 20, 202459.3059.3059.3059.3055.13-
May 17, 202458.0058.0058.0058.0053.92-
May 16, 202458.8558.8558.8558.8554.71-
May 15, 202458.7558.7558.7558.7554.62-
May 14, 202458.1058.1058.1058.1054.02-
May 13, 202458.6058.6058.6058.6054.48-
May 10, 202458.7558.7558.7558.7554.62-
May 9, 202458.4058.4058.4058.4054.30-
May 8, 202458.6058.6058.6058.6054.48-
May 7, 202457.6057.6057.6057.6053.55-
May 6, 202456.8556.8556.8556.8552.85-
May 3, 202456.8056.8056.8056.8052.81-
May 2, 202455.2555.2555.2555.2551.37-
Apr 30, 202455.9555.9555.9555.9552.02-
Apr 29, 202457.8057.8057.8057.8053.74-
Apr 26, 202457.7057.7057.7057.7053.64-
Apr 25, 202458.0058.0058.0058.0053.92-
Apr 24, 202457.2058.1557.2058.1554.0640
Apr 23, 202456.1557.1556.1557.1553.1350
Apr 22, 202456.1556.1556.1556.1552.20-
Apr 19, 202455.2055.2055.2055.2051.32-
Apr 18, 202454.4054.4054.4054.4050.58-
Apr 17, 202453.0054.4553.0054.4550.62100
Apr 16, 202453.0553.0553.0553.0549.32-

Related Tickers

UBK.BE UmweltBank AG
5.02
-0.40%
 
SGE.BE Societe Generale SA
39.68
+3.28%
 
BQCNF Banque Cantonale Vaudoise
105.44
0.00%
 
BCPu.XC
 
0QVF.IL FinecoBank Banca Fineco S.p.A.
17.36
+0.73%
 
BIRG.BE Bank of Ireland Group PLC
10.40
-1.19%
 
SBKP.JO Standard Bank Group Ltd
57.00
0.00%
 
JYS.F Jyske Bank A/S
13.70
+2.24%
 
RVRF River Financial Corporation
31.00
0.00%
 
MBm.XC