XETRA - Delayed Quote EUR

BAWAG Group AG (0B2.DE)

Compare
82.60
+2.00
+(2.48%)
At close: January 10 at 5:35:52 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 80.90 82.65 80.60 82.60 82.60 2,504
Jan 9, 2025 80.60 80.60 80.60 80.60 80.60 -
Jan 8, 2025 79.10 79.10 79.10 79.10 79.10 -
Jan 7, 2025 79.00 79.10 78.90 79.10 79.10 390
Jan 6, 2025 80.80 80.95 80.15 80.15 80.15 169
Jan 3, 2025 80.25 80.25 80.25 80.25 80.25 -
Jan 2, 2025 81.15 81.30 78.40 80.05 80.05 349
Dec 30, 2024 80.40 80.40 80.40 80.40 80.40 -
Dec 27, 2024 79.60 80.95 79.60 80.40 80.40 220
Dec 23, 2024 79.20 79.55 78.75 79.55 79.55 1,668
Dec 20, 2024 79.45 79.50 78.20 79.50 79.50 278
Dec 19, 2024 79.45 80.20 79.45 79.95 79.95 385
Dec 18, 2024 79.80 80.35 79.75 80.15 80.15 274
Dec 17, 2024 80.15 80.15 79.20 79.20 79.20 100
Dec 16, 2024 80.10 80.90 80.10 80.35 80.35 227
Dec 13, 2024 80.10 80.35 80.10 80.30 80.30 67
Dec 12, 2024 80.10 80.10 78.85 78.85 78.85 549
Dec 11, 2024 80.10 80.95 80.05 80.45 80.45 1,815
Dec 10, 2024 77.45 77.45 77.45 77.45 77.45 -
Dec 9, 2024 77.50 77.95 77.45 77.45 77.45 56
Dec 6, 2024 75.80 77.20 75.80 77.20 77.20 1,372
Dec 5, 2024 75.15 76.35 75.15 76.35 76.35 56
Dec 4, 2024 75.10 75.35 74.85 74.85 74.85 641
Dec 3, 2024 74.45 75.00 74.20 74.45 74.45 810
Dec 2, 2024 74.25 74.45 73.90 73.90 73.90 160
Nov 29, 2024 74.00 74.80 74.00 74.65 74.65 31
Nov 28, 2024 73.65 73.65 73.65 73.65 73.65 -
Nov 27, 2024 73.65 73.65 73.65 73.65 73.65 -
Nov 26, 2024 73.85 74.00 73.60 73.90 73.90 1,070
Nov 25, 2024 73.45 73.45 73.45 73.45 73.45 -
Nov 22, 2024 73.45 73.45 73.45 73.45 73.45 -
Nov 21, 2024 73.25 73.25 73.25 73.25 73.25 -
Nov 20, 2024 74.15 74.15 72.80 72.80 72.80 1
Nov 19, 2024 74.65 74.65 73.55 73.55 73.55 3
Nov 18, 2024 71.90 71.90 71.90 71.90 71.90 -
Nov 15, 2024 71.90 71.90 71.90 71.90 71.90 -
Nov 14, 2024 72.40 73.00 70.85 71.90 71.90 447
Nov 13, 2024 72.20 72.20 71.90 71.90 71.90 15
Nov 12, 2024 73.60 73.60 72.25 72.25 72.25 202
Nov 11, 2024 73.90 73.90 73.90 73.90 73.90 95
Nov 8, 2024 73.05 73.05 73.05 73.05 73.05 -
Nov 7, 2024 74.00 74.00 73.35 73.35 73.35 295
Nov 6, 2024 72.70 73.40 72.20 72.20 72.20 158
Nov 5, 2024 72.25 72.50 72.15 72.40 72.40 5,790
Nov 4, 2024 71.05 71.90 71.05 71.90 71.90 80
Nov 1, 2024 71.45 71.45 71.30 71.30 71.30 504
Oct 31, 2024 70.70 70.70 70.50 70.50 70.50 250
Oct 30, 2024 70.85 70.85 70.25 70.25 70.25 71
Oct 29, 2024 72.10 73.00 71.60 71.60 71.60 282
Oct 28, 2024 67.90 72.10 67.90 72.10 72.10 522
Oct 25, 2024 68.50 68.50 68.35 68.35 68.35 120
Oct 24, 2024 68.85 68.90 68.25 68.25 68.25 21
Oct 23, 2024 69.05 69.05 69.05 69.05 69.05 -
Oct 22, 2024 70.05 70.05 69.90 69.90 69.90 70
Oct 21, 2024 71.00 71.00 70.55 70.55 70.55 36
Oct 18, 2024 70.05 71.15 70.05 71.15 71.15 20
Oct 17, 2024 70.10 70.10 70.10 70.10 70.10 100
Oct 16, 2024 69.75 69.75 69.75 69.75 69.75 2
Oct 15, 2024 69.60 69.60 69.60 69.60 69.60 400
Oct 14, 2024 69.50 69.55 69.30 69.55 69.55 182
Oct 11, 2024 69.70 69.70 69.00 69.50 69.50 173
Oct 10, 2024 68.90 68.90 68.75 68.75 68.75 435
Oct 9, 2024 68.20 69.00 68.20 69.00 69.00 15
Oct 8, 2024 67.10 67.10 67.10 67.10 67.10 -
Oct 7, 2024 66.45 67.10 66.45 67.10 67.10 233
Oct 4, 2024 65.35 66.20 65.00 66.20 66.20 1,082
Oct 3, 2024 66.45 66.45 65.20 65.20 65.20 15
Oct 2, 2024 67.10 67.10 66.50 66.60 66.60 779
Oct 1, 2024 69.50 69.50 69.50 69.50 69.50 21
Sep 30, 2024 69.45 69.55 68.75 69.55 69.55 671
Sep 27, 2024 69.50 69.50 69.05 69.30 69.30 18
Sep 26, 2024 70.20 70.20 69.55 69.55 69.55 335
Sep 25, 2024 69.45 69.85 68.80 69.85 69.85 600
Sep 24, 2024 71.05 71.05 69.80 69.80 69.80 1,565
Sep 23, 2024 72.10 72.10 70.40 70.40 70.40 50
Sep 20, 2024 71.50 71.50 71.50 71.50 71.50 -
Sep 19, 2024 71.40 72.55 71.10 71.15 71.15 8,949
Sep 18, 2024 70.30 70.30 70.00 70.00 70.00 15
Sep 17, 2024 69.50 69.50 69.50 69.50 69.50 -
Sep 16, 2024 69.75 70.30 69.75 70.30 70.30 69
Sep 13, 2024 69.70 69.70 69.70 69.70 69.70 -
Sep 12, 2024 69.45 69.70 69.45 69.70 69.70 10
Sep 11, 2024 68.00 68.50 68.00 68.10 68.10 301
Sep 10, 2024 69.80 69.80 68.65 68.65 68.65 1,049
Sep 9, 2024 69.50 70.50 69.50 69.55 69.55 398
Sep 6, 2024 69.95 69.95 69.40 69.40 69.40 26
Sep 5, 2024 70.25 71.00 69.80 70.85 70.85 371
Sep 4, 2024 67.25 68.70 67.25 68.50 68.50 600
Sep 3, 2024 68.00 68.00 67.65 67.75 67.75 17
Sep 2, 2024 69.70 69.70 69.00 69.00 69.00 229
Aug 30, 2024 69.00 69.15 68.55 69.15 69.15 150
Aug 29, 2024 68.60 68.85 68.60 68.70 68.70 21
Aug 28, 2024 68.85 68.85 68.85 68.85 68.85 -
Aug 27, 2024 68.50 68.50 68.50 68.50 68.50 -
Aug 26, 2024 69.00 69.00 68.00 68.00 68.00 130
Aug 23, 2024 68.20 68.75 68.20 68.75 68.75 716
Aug 22, 2024 67.55 67.95 67.55 67.95 67.95 60
Aug 21, 2024 67.55 67.55 67.55 67.55 67.55 -
Aug 20, 2024 66.90 66.90 66.90 66.90 66.90 -
Aug 19, 2024 67.20 67.95 67.20 67.95 67.95 420
Aug 16, 2024 67.20 67.20 67.20 67.20 67.20 -
Aug 15, 2024 67.20 67.50 67.20 67.50 67.50 10
Aug 14, 2024 66.35 66.60 66.35 66.60 66.60 52
Aug 13, 2024 65.20 65.30 64.75 65.30 65.30 480
Aug 12, 2024 64.60 64.60 64.40 64.40 64.40 1
Aug 9, 2024 65.05 65.45 65.05 65.45 65.45 60
Aug 8, 2024 63.90 64.40 63.90 64.40 64.40 30
Aug 7, 2024 62.60 64.60 62.45 64.60 64.60 2,595
Aug 6, 2024 63.20 63.70 62.05 62.05 62.05 1,033
Aug 5, 2024 60.65 62.15 60.50 61.75 61.75 1,350
Aug 2, 2024 65.45 65.55 63.20 63.50 63.50 7,554
Aug 1, 2024 67.80 67.90 66.45 66.45 66.45 164
Jul 31, 2024 68.65 68.65 67.40 67.40 67.40 55
Jul 30, 2024 67.80 68.10 67.80 68.10 68.10 70
Jul 29, 2024 66.40 67.30 66.40 66.50 66.50 3,132
Jul 26, 2024 66.75 67.00 66.60 66.60 66.60 345
Jul 25, 2024 66.20 66.55 65.30 66.25 66.25 1,368
Jul 24, 2024 67.65 67.65 67.45 67.45 67.45 50
Jul 23, 2024 67.75 67.75 67.75 67.75 67.75 -
Jul 22, 2024 67.30 67.55 67.20 67.20 67.20 433
Jul 19, 2024 66.40 66.40 66.40 66.40 66.40 -
Jul 18, 2024 66.35 68.00 66.25 66.25 66.25 479
Jul 17, 2024 65.40 65.40 65.40 65.40 65.40 -
Jul 16, 2024 65.90 65.90 65.90 65.90 65.90 -
Jul 15, 2024 66.00 66.20 65.70 65.70 65.70 967
Jul 12, 2024 66.00 66.60 66.00 66.30 66.30 1,006
Jul 11, 2024 66.05 66.05 65.70 66.05 66.05 167
Jul 10, 2024 63.95 64.00 63.90 63.90 63.90 123
Jul 9, 2024 65.00 65.00 63.75 63.75 63.75 257
Jul 8, 2024 64.65 65.35 64.35 64.90 64.90 602
Jul 5, 2024 64.30 64.50 64.30 64.35 64.35 1,354
Jul 4, 2024 63.50 64.30 63.50 64.30 64.30 477
Jul 3, 2024 62.75 62.85 62.45 62.65 62.65 411
Jul 2, 2024 61.00 61.25 60.80 61.25 61.25 684
Jul 1, 2024 60.90 61.00 60.90 61.00 61.00 340
Jun 28, 2024 59.00 59.10 59.00 59.10 59.10 3,500
Jun 27, 2024 58.50 58.50 58.50 58.50 58.50 -
Jun 26, 2024 58.90 58.90 58.30 58.50 58.50 223
Jun 25, 2024 59.00 59.00 58.45 58.70 58.70 728
Jun 24, 2024 58.90 59.55 58.85 58.85 58.85 271
Jun 21, 2024 58.90 58.90 58.80 58.80 58.80 18
Jun 20, 2024 59.75 59.90 59.75 59.90 59.90 68
Jun 19, 2024 59.70 59.70 59.00 59.00 59.00 120
Jun 18, 2024 59.00 59.65 59.00 59.65 59.65 207
Jun 17, 2024 57.45 57.95 57.30 57.95 57.95 624
Jun 14, 2024 58.20 58.20 56.85 57.00 57.00 277
Jun 13, 2024 59.80 59.80 58.80 58.95 58.95 318
Jun 12, 2024 59.65 59.65 59.45 59.45 59.45 51
Jun 11, 2024 59.95 59.95 58.00 58.30 58.30 1,784
Jun 10, 2024 59.80 59.80 59.00 59.70 59.70 455
Jun 7, 2024 59.90 60.00 59.80 60.00 60.00 160
Jun 6, 2024 59.90 60.35 59.90 60.35 60.35 40
Jun 5, 2024 59.30 59.80 58.55 59.75 59.75 1,699
Jun 4, 2024 60.50 60.50 60.50 60.50 60.50 -
Jun 3, 2024 60.70 60.70 60.25 60.50 60.50 250
May 31, 2024 60.00 60.65 60.00 60.65 60.65 225
May 30, 2024 60.00 60.20 60.00 60.20 60.20 400
May 29, 2024 61.05 61.10 59.10 59.65 59.65 2,174
May 28, 2024 61.90 61.90 61.90 61.90 61.90 35
May 27, 2024 61.40 61.40 61.40 61.40 61.40 -
May 24, 2024 60.50 61.35 60.50 60.95 60.95 451
May 23, 2024 60.95 61.40 60.95 61.40 61.40 113
May 22, 2024 60.50 60.75 59.95 60.55 60.55 1,773
May 21, 2024 59.70 60.25 59.70 60.25 60.25 3
May 20, 2024 59.60 60.05 59.55 60.05 60.05 1,250
May 17, 2024 58.55 60.20 58.55 60.15 60.15 708
May 16, 2024 58.00 58.45 58.00 58.15 58.15 592
May 15, 2024 58.85 58.85 58.80 58.80 58.80 20
May 14, 2024 58.70 58.70 58.70 58.70 58.70 -
May 13, 2024 58.20 58.20 58.20 58.20 58.20 -
May 10, 2024 58.60 58.70 58.60 58.70 58.70 50
May 9, 2024 58.45 58.55 58.45 58.55 58.55 100
May 8, 2024 58.60 58.70 58.30 58.70 58.70 525
May 7, 2024 58.35 58.35 57.80 57.85 57.85 940
May 6, 2024 57.85 57.85 57.85 57.85 57.85 -
May 3, 2024 57.05 57.05 57.05 57.05 57.05 -
May 2, 2024 56.90 57.20 56.85 57.10 57.10 366
Apr 30, 2024 56.25 56.25 56.25 56.25 56.25 -
Apr 29, 2024 55.45 58.05 54.85 56.00 56.00 3,056
Apr 26, 2024 57.85 57.85 57.55 57.55 57.55 202
Apr 25, 2024 58.20 58.20 57.00 57.00 57.00 1,742
Apr 24, 2024 58.25 58.40 57.80 58.20 58.20 1,634
Apr 23, 2024 56.75 57.30 56.75 57.20 57.20 1,426
Apr 22, 2024 56.00 56.55 56.00 56.05 56.05 378
Apr 19, 2024 55.60 56.55 55.60 56.55 56.55 1,840
Apr 18, 2024 55.20 56.00 55.20 55.85 55.85 339
Apr 17, 2024 53.25 54.65 53.25 54.65 54.65 4,079
Apr 16, 2024 53.05 53.90 52.55 53.25 53.25 1,960
Apr 15, 2024 54.40 55.05 53.30 53.95 53.95 683
Apr 12, 2024 54.60 55.00 54.05 54.05 54.05 1,018
Apr 11, 2024 55.55 55.55 55.00 55.00 55.00 697
Apr 10, 2024 5.00 Dividend
Apr 10, 2024 55.85 57.00 55.35 56.45 56.45 2,494
Apr 9, 2024 60.05 61.10 59.95 60.10 55.10 13,875
Apr 8, 2024 59.05 60.25 59.05 59.95 54.96 2,720
Apr 5, 2024 58.75 58.85 58.20 58.75 53.86 1,333
Apr 4, 2024 59.30 60.20 59.20 59.20 54.27 1,214
Apr 3, 2024 58.85 58.85 58.30 58.65 53.77 4,380
Apr 2, 2024 59.25 59.35 58.30 58.30 53.45 2,138
Mar 28, 2024 59.20 59.20 58.15 58.15 53.31 778
Mar 27, 2024 58.05 58.85 57.65 58.85 53.95 5,189
Mar 26, 2024 58.90 58.90 58.50 58.70 53.82 208
Mar 25, 2024 58.65 58.75 57.85 58.00 53.17 648
Mar 22, 2024 57.95 58.60 57.95 58.35 53.50 525
Mar 21, 2024 57.40 58.00 56.90 58.00 53.17 1,856
Mar 20, 2024 56.55 57.20 56.35 57.00 52.26 954
Mar 19, 2024 56.25 57.00 56.25 57.00 52.26 964
Mar 18, 2024 55.30 56.10 54.75 55.95 51.30 444
Mar 15, 2024 55.45 55.50 55.25 55.25 50.65 140
Mar 14, 2024 55.10 55.10 54.90 55.00 50.42 260
Mar 13, 2024 54.55 55.10 54.55 55.10 50.52 364
Mar 12, 2024 53.20 54.50 53.20 54.50 49.97 781
Mar 11, 2024 53.35 53.35 52.70 52.90 48.50 100
Mar 8, 2024 53.90 53.90 53.25 53.25 48.82 1,075
Mar 7, 2024 53.15 54.90 53.15 54.50 49.97 628
Mar 6, 2024 54.10 54.70 54.10 54.65 50.10 244
Mar 5, 2024 53.30 53.65 53.30 53.45 49.00 280
Mar 4, 2024 53.25 53.50 53.25 53.50 49.05 288
Mar 1, 2024 52.90 53.25 52.90 53.25 48.82 350
Feb 29, 2024 51.95 52.25 51.95 52.25 47.90 150
Feb 28, 2024 51.45 51.80 51.45 51.80 47.49 3,658
Feb 27, 2024 51.40 51.40 50.95 50.95 46.71 61
Feb 26, 2024 50.10 50.65 50.10 50.50 46.30 1,956
Feb 23, 2024 50.40 50.45 50.05 50.05 45.89 400
Feb 22, 2024 50.70 50.70 50.60 50.60 46.39 143
Feb 21, 2024 50.60 50.60 50.60 50.60 46.39 -
Feb 20, 2024 50.10 50.65 50.05 50.65 46.44 210
Feb 19, 2024 51.50 51.50 50.65 50.65 46.44 220
Feb 16, 2024 51.75 51.75 51.20 51.20 46.94 362
Feb 15, 2024 49.68 50.45 49.68 50.10 45.93 237
Feb 14, 2024 50.90 51.05 49.86 49.86 45.71 607
Feb 13, 2024 51.65 51.65 50.20 50.20 46.02 927
Feb 12, 2024 51.50 52.25 51.10 52.25 47.90 4,581
Feb 9, 2024 50.70 50.95 50.45 50.80 46.57 1,488
Feb 8, 2024 51.50 51.50 49.72 50.45 46.25 2,619
Feb 7, 2024 51.60 51.60 50.80 50.80 46.57 401
Feb 6, 2024 52.75 53.50 52.60 53.00 48.59 1,601
Feb 5, 2024 52.15 52.95 52.15 52.50 48.13 1,571
Feb 2, 2024 50.00 51.55 50.00 51.45 47.17 823
Feb 1, 2024 48.74 51.10 48.74 50.10 45.93 1,464
Jan 31, 2024 48.58 49.00 48.32 48.32 44.30 1,524
Jan 30, 2024 48.58 48.58 48.12 48.12 44.12 201
Jan 29, 2024 48.68 49.10 48.50 48.74 44.69 895
Jan 26, 2024 49.16 49.60 49.16 49.40 45.29 1,493
Jan 25, 2024 49.24 49.50 49.24 49.50 45.38 172
Jan 24, 2024 48.44 49.32 48.44 49.04 44.96 722
Jan 23, 2024 47.58 48.08 47.58 48.08 44.08 10
Jan 22, 2024 47.10 47.44 46.92 47.26 43.33 341
Jan 19, 2024 46.98 47.00 46.44 46.66 42.78 852
Jan 18, 2024 46.30 46.76 46.30 46.76 42.87 15
Jan 17, 2024 45.36 45.64 45.34 45.64 41.84 500
Jan 16, 2024 45.74 46.18 45.06 46.06 42.23 364
Jan 15, 2024 46.50 46.50 46.14 46.28 42.43 560
Jan 12, 2024 47.00 47.22 46.56 46.76 42.87 782
Jan 11, 2024 47.30 47.30 46.58 46.60 42.72 91
Jan 10, 2024 47.90 47.90 47.26 47.26 43.33 181

Related Tickers