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

Frankfurt - Delayed Quote EUR

BAWAG Group AG (0B2.F)

90.85
+1.10
+(1.23%)
As of 9:18:30 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 24, 202590.2590.8590.2590.8590.85105
Apr 23, 202588.8589.7588.8589.7589.75-
Apr 22, 202587.2587.9087.2587.7087.70105
Apr 17, 202587.5088.7087.5088.7088.70-
Apr 16, 202589.0089.0087.7588.6088.60652
Apr 15, 202586.4588.8586.4588.4088.40290
Apr 14, 202584.5086.5584.5086.5586.559
Apr 11, 202584.9084.9083.5083.5083.50-
Apr 10, 202588.3588.3584.8584.8584.8530
Apr 9, 202579.7081.0079.1079.7579.75336
Apr 8, 2025 5.5 Dividend
Apr 8, 202582.2084.7580.0080.4580.45225
Apr 7, 202573.0084.7573.0084.7579.25598
Apr 4, 202594.5594.5582.4585.8580.28704
Apr 3, 202596.6596.6595.2095.2089.02-
Apr 2, 202598.0098.1098.0098.1091.7355
Apr 1, 202595.0098.7095.0098.7092.29193
Mar 31, 202593.7094.4593.5094.4588.32127
Mar 28, 202597.7097.7093.9594.3088.18130
Mar 27, 202597.8097.8097.0097.0090.71200
Mar 26, 2025100.20100.2098.5099.5593.09612
Mar 25, 2025102.80102.80100.00100.6094.07182
Mar 24, 2025102.10103.10102.10103.1096.4140
Mar 21, 2025102.90102.90101.40101.4094.82-
Mar 20, 2025102.20102.20102.00102.0095.38-
Mar 19, 2025101.60102.00101.60102.0095.38115
Mar 18, 2025101.20101.20101.20101.2094.63-
Mar 17, 202599.85100.7099.85100.7094.1620
Mar 14, 202597.05100.6097.05100.6094.0792
Mar 13, 202598.7098.7098.7098.7092.29-
Mar 12, 202595.4098.4095.4098.4092.0135
Mar 11, 202596.1596.4594.0094.6088.46332
Mar 10, 2025101.70101.7095.5595.5589.35507
Mar 7, 2025105.60105.60101.00101.2094.633,295
Mar 6, 2025102.10106.40102.10106.4099.49253
Mar 5, 202597.25101.4097.25101.4094.8290
Mar 4, 202598.2098.2094.3096.2089.96583
Mar 3, 202596.0097.8096.0097.8091.451,574
Feb 28, 202595.8595.8595.8595.8589.63-
Feb 27, 202596.0096.9596.0096.9590.6625
Feb 26, 202595.3095.3095.3095.3089.12-
Feb 25, 202594.4595.7594.4595.7589.54305
Feb 24, 202593.6594.3092.8094.3088.18165
Feb 21, 202591.5592.5091.5592.5086.50200
Feb 20, 202592.3092.3591.9091.9085.9450
Feb 19, 202593.9094.1591.6092.1586.1758
Feb 18, 202591.6094.1091.6094.1087.99140
Feb 17, 202590.6593.1090.6592.0586.08160
Feb 14, 202591.3591.3590.8590.8584.9571
Feb 13, 202591.8591.8591.8591.8585.89-
Feb 12, 202588.3591.9588.3591.6085.6684
Feb 11, 202587.7588.9587.5088.9583.18240
Feb 10, 202585.8088.3085.8088.2082.4830
Feb 7, 202588.5088.5085.7585.7580.19296
Feb 6, 202585.7086.3085.7086.3080.70-
Feb 5, 202584.9585.8084.9585.7080.14207
Feb 4, 202585.1585.5584.7085.5580.00200
Feb 3, 202587.8587.8583.5084.7579.25367
Jan 31, 202587.0587.2587.0587.2581.5918
Jan 30, 202585.2086.1085.2086.1080.51330
Jan 29, 202584.7085.5584.7084.9079.39733
Jan 28, 202586.7087.5584.1084.1078.6480
Jan 27, 202588.3588.3586.1586.8081.171,137
Jan 24, 202589.6089.6088.1588.1582.43142
Jan 23, 202588.9089.7588.9089.7583.9337
Jan 22, 202587.3088.7086.9586.9581.3126
Jan 21, 202586.7587.3586.7586.9581.31280
Jan 20, 202586.8087.6086.8086.8581.2180
Jan 17, 202587.2587.8086.3086.3080.7087
Jan 16, 202587.4087.4586.6086.6080.98223
Jan 15, 202586.5586.7085.3086.7081.07155
Jan 14, 202584.1585.8583.7085.8580.28100
Jan 13, 202583.3583.6582.6583.6578.22101
Jan 10, 202580.4583.9080.4583.9078.46131
Jan 9, 202580.3580.7079.7580.5575.3260
Jan 8, 202579.1080.6078.8580.1074.9060
Jan 7, 202579.7579.8578.8578.8573.73-
Jan 6, 202580.2580.6579.8579.8574.6774
Jan 3, 202579.8080.7079.7080.2075.00362
Jan 2, 202580.8081.0078.9578.9573.833,500
Dec 30, 202479.6580.4079.6580.4075.18-
Dec 27, 202480.1080.8079.9580.0574.863,793
Dec 23, 202479.0579.4079.0579.4074.2580
Dec 20, 202479.6079.6076.2579.2074.06110
Dec 19, 202479.1580.1079.1580.1074.9090
Dec 18, 202479.5080.0079.2579.8574.6730
Dec 17, 202479.5580.1579.2079.2574.11-
Dec 16, 202479.3580.6079.3579.6074.4360
Dec 13, 202479.2580.2579.2579.2574.11170
Dec 12, 202480.3080.3079.1579.3074.15-
Dec 11, 202478.9580.2578.9580.2575.0445
Dec 10, 202477.3580.1577.3579.2574.1167
Dec 9, 202477.5077.8076.6077.7572.7045
Dec 6, 202476.0076.9576.0076.9571.966
Dec 5, 202474.6076.1574.6076.1571.21-
Dec 4, 202474.0575.0074.0574.4069.573
Dec 3, 202473.9074.8573.9074.0069.2010
Dec 2, 202474.1574.4573.7073.8569.06-
Nov 29, 202474.3074.9574.0574.6569.8159
Nov 28, 202473.5074.8073.5074.2069.38254
Nov 27, 202474.1574.1573.0073.0068.2660
Nov 26, 202473.5574.2073.5573.9569.15275
Nov 25, 202473.5574.4073.4073.8569.0670
Nov 22, 202473.0073.7071.5073.3568.59-
Nov 21, 202472.9573.3071.6073.3068.5450
Nov 20, 202473.9574.0072.5572.5567.845
Nov 19, 202474.0074.1072.3573.4068.64-
Nov 18, 202472.3073.8572.3073.8569.06-
Nov 15, 202471.7072.1070.9071.8567.19-
Nov 14, 202472.2572.2571.0572.0067.33-
Nov 13, 202472.1072.8571.2572.7067.98140
Nov 12, 202472.9573.7071.9572.2067.5115
Nov 11, 202473.5074.1073.0073.5068.73-
Nov 8, 202473.8073.8072.9072.9068.17-
Nov 7, 202472.1573.7072.1573.7068.9270
Nov 6, 202472.4073.4571.9572.0067.3342
Nov 5, 202471.7072.3071.6072.0067.33-
Nov 4, 202471.7571.8570.7071.7567.09105
Nov 1, 202470.6071.3070.6070.9566.35-
Oct 31, 202469.4070.9569.4070.5565.97-
Oct 30, 202471.3571.3569.5569.5565.04349
Oct 29, 202471.4572.5071.2571.5566.91508
Oct 28, 202468.5071.6068.2571.5066.8670
Oct 25, 202468.1568.6068.0068.0063.59-
Oct 24, 202468.9569.2068.1568.1563.7339
Oct 23, 202470.3070.3068.5068.5064.0550
Oct 22, 202470.4070.4068.4069.7565.22-
Oct 21, 202470.7071.1070.2070.4565.88152
Oct 18, 202469.7570.9569.7570.9566.35200
Oct 17, 202469.6070.2069.5569.8065.27-
Oct 16, 202468.6069.5568.6069.5565.04-
Oct 15, 202469.4069.8568.8069.0064.52400
Oct 14, 202469.3569.4069.2069.4064.9018
Oct 11, 202468.5569.4068.5569.3564.85-
Oct 10, 202468.7069.0068.0568.6064.15-
Oct 9, 202467.7568.7567.2568.7564.2970
Oct 8, 202466.4067.6566.4067.6563.2620
Oct 7, 202466.5566.8566.1566.8562.51-
Oct 4, 202465.2566.9065.2066.1061.81150
Oct 3, 202466.4066.6065.1065.1060.88-
Oct 2, 202467.1567.2566.1566.3562.0450
Oct 1, 202469.1569.1567.1567.2562.89-
Sep 30, 202469.0069.3568.3069.3564.85-
Sep 27, 202469.6069.6068.7068.9064.43-
Sep 26, 202470.0070.3069.1069.5565.04-
Sep 25, 202469.1569.6068.8569.5565.04-
Sep 24, 202470.5570.6069.5569.5565.04400
Sep 23, 202471.8571.8570.1070.2065.64175
Sep 20, 202470.6571.5070.6571.4566.81-
Sep 19, 202470.3571.4070.3071.3066.67200
Sep 18, 202469.5070.4569.5070.4565.88-
Sep 17, 202470.1070.5069.3069.3064.8025
Sep 16, 202470.4070.4068.9070.2565.6936
Sep 13, 202470.1070.1069.3569.3564.85-
Sep 12, 202469.0569.6568.7069.5565.04-
Sep 11, 202468.4569.2068.2068.5064.05-
Sep 10, 202469.5069.8568.4568.4564.01166
Sep 9, 202469.5070.2069.3569.4564.948
Sep 6, 202469.9070.1069.1569.1564.66-
Sep 5, 202468.1571.0568.1570.7066.11900
Sep 4, 202467.2068.7067.0068.2063.77275
Sep 3, 202468.7569.0567.6567.6563.263
Sep 2, 202469.8069.8068.8068.8064.34-
Aug 30, 202468.1069.1068.1068.5564.1025
Aug 29, 202468.4568.8568.3068.3063.87-
Aug 28, 202468.6568.6568.2568.3563.9110
Aug 27, 202467.9068.4567.9068.2563.8275
Aug 26, 202468.5068.5067.9567.9563.54-
Aug 23, 202467.9568.6567.9568.6564.19164
Aug 22, 202467.6567.9567.5067.8563.45-
Aug 21, 202467.1567.6566.7067.5063.1275
Aug 20, 202467.9067.9066.4066.4062.09-
Aug 19, 202467.2068.0067.2067.5063.1283
Aug 16, 202467.5567.5566.7567.0562.7095
Aug 15, 202466.6067.8066.5067.8063.4060
Aug 14, 202465.3566.9065.3566.7562.42-
Aug 13, 202464.4065.0564.4065.0560.83200
Aug 12, 202465.1065.4064.5064.5060.31-
Aug 9, 202464.8565.4064.5565.1060.88-
Aug 8, 202464.3564.3563.7564.1559.9950
Aug 7, 202462.7065.0062.7064.6560.4530
Aug 6, 202462.7063.2061.5062.3058.26142
Aug 5, 202461.9562.1560.0562.0057.981,275
Aug 2, 202466.0566.0563.4563.4559.33-
Aug 1, 202467.3567.6566.8066.8062.4693
Jul 31, 202468.9069.1067.0067.3062.93388
Jul 30, 202466.6568.0566.2568.0563.63-
Jul 29, 202466.7567.3066.4566.4562.14150
Jul 26, 202465.6566.7065.6566.5562.23-
Jul 25, 202466.4566.9565.2066.4562.14210
Jul 24, 202467.3067.3066.9567.3062.93-
Jul 23, 202467.5568.1567.4067.7063.3160
Jul 22, 202466.1067.7066.1067.7063.3195
Jul 19, 202467.0567.0565.9566.0561.7637
Jul 18, 202465.4568.0065.4566.6062.28370
Jul 17, 202465.9565.9565.4565.4561.20-
Jul 16, 202465.3566.2064.9566.0061.72137
Jul 15, 202466.1066.3065.7065.7561.48231
Jul 12, 202465.8066.4565.8066.4562.1419
Jul 11, 202463.8565.9563.8565.9561.6740
Jul 10, 202463.6064.1563.5063.6559.52-
Jul 9, 202464.8565.3063.7563.7559.611,947
Jul 8, 202464.7065.1064.2064.8560.642,166
Jul 5, 202464.3565.0564.0564.1059.94170
Jul 4, 202462.1064.1062.1064.1059.941,130
Jul 3, 202461.3062.9561.3062.5058.44657
Jul 2, 202460.5561.5060.4561.4557.461,433
Jul 1, 202459.6061.0559.6060.5056.57-
Jun 28, 202458.8059.0558.7559.0555.221,000
Jun 27, 202458.4558.7558.3558.5054.70-
Jun 26, 202458.9058.9058.1558.4054.6185
Jun 25, 202458.9558.9558.5558.5554.75-
Jun 24, 202458.6559.5558.6559.4555.5910
Jun 21, 202459.5059.9057.8558.7054.89422
Jun 20, 202458.8559.7058.8559.7055.83-
Jun 19, 202459.7559.8559.0559.0555.2250
Jun 18, 202458.1559.5558.1059.5555.69-
Jun 17, 202457.0057.8057.0057.7554.00323
Jun 14, 202458.9558.9556.6057.4553.721,556
Jun 13, 202459.9059.9058.8058.8555.03250
Jun 12, 202458.3059.7558.2059.2055.36100
Jun 11, 202459.7560.1558.0058.5054.70435
Jun 10, 202459.4559.7058.8059.4055.55260
Jun 7, 202460.5560.5559.7059.8055.92-
Jun 6, 202460.0060.6559.5060.6556.71436
Jun 5, 202459.0559.8558.6559.4055.55790
Jun 4, 202460.1060.3058.4558.4554.66-
Jun 3, 202461.2561.2559.6560.0556.15390
May 31, 202459.7060.5559.7060.5556.6220
May 30, 202459.4560.0059.4059.9556.06-
May 29, 202461.3561.6059.5059.5555.699
May 28, 202461.5561.9561.5061.6557.65148
May 27, 202461.7561.7561.2061.3057.3240
May 24, 202460.5561.2560.2561.2557.28-
May 23, 202460.6561.1060.3060.9056.9520
May 22, 202460.3060.7060.2060.5056.5782
May 21, 202459.8560.1559.3060.1556.25900
May 20, 202459.2060.0059.2060.0056.11-
May 17, 202458.0060.2058.0060.2056.29520
May 16, 202458.8058.9557.9558.1054.3335
May 15, 202458.6559.1058.5558.7554.9450
May 14, 202458.0558.7558.0558.6054.80285
May 13, 202458.4558.6058.1058.5554.75175
May 10, 202458.7558.7558.5558.6054.80-
May 9, 202458.3558.4558.2558.4054.61-
May 8, 202458.4058.7058.3058.5054.70-
May 7, 202457.4059.0057.4058.8555.03300
May 6, 202456.6057.8056.6057.6553.91645
May 3, 202456.7557.7056.7556.9053.21-
May 2, 202454.6057.4554.6057.4553.721,163
Apr 30, 202455.9556.1555.5056.0052.37-
Apr 29, 202457.8057.8055.3555.7052.0990
Apr 26, 202457.3557.9557.3557.4053.67128
Apr 25, 202457.8558.0057.0557.0553.35100
Apr 24, 202457.0558.0556.9557.8054.05350

Related Tickers

AU61.F Absa Group Limited
7.75
+1.31%
 
BWBBP Bridgewater Bancshares, Inc.
18.63
+0.44%
 
FGBIP First Guaranty Bancshares, Inc.
18.76
-0.16%
 
VLYPN Valley National Bancorp
24.82
+1.35%
 
KBCSY KBC Group NV
46.08
+0.99%
 
04Q.DE Nordea Bank Abp
11.58
-0.34%
 
IES.DE Intesa Sanpaolo S.p.A.
4.5220
-0.51%
 
TCBIO Texas Capital Bancshares, Inc.
19.83
+1.17%
 
SWED-A.ST Swedbank AB (publ)
222.60
+0.36%
 
ACA.PA Crédit Agricole S.A.
16.64
-0.33%