Munich - Delayed Quote EUR

Bawag Group AG (0B2.MU)

Compare
82.70
+2.15
+(2.67%)
At close: January 10 at 6:14:49 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 80.60 82.70 80.60 82.70 82.70 61
Jan 9, 2025 80.55 80.55 80.55 80.55 80.55 -
Jan 8, 2025 79.30 79.60 79.30 79.60 79.60 240
Jan 7, 2025 80.15 80.15 79.00 79.00 79.00 10
Jan 6, 2025 80.15 80.15 80.15 80.15 80.15 5
Jan 3, 2025 80.00 80.00 80.00 80.00 80.00 -
Jan 2, 2025 81.40 81.40 81.40 81.40 81.40 -
Dec 30, 2024 80.15 80.15 80.15 80.15 80.15 -
Dec 27, 2024 80.35 80.35 80.35 80.35 80.35 -
Dec 23, 2024 79.45 79.45 79.45 79.45 79.45 -
Dec 20, 2024 79.55 79.55 79.55 79.55 79.55 -
Dec 19, 2024 79.25 79.25 79.25 79.25 79.25 -
Dec 18, 2024 79.25 79.25 79.25 79.25 79.25 -
Dec 17, 2024 79.80 79.80 79.80 79.80 79.80 -
Dec 16, 2024 79.45 79.45 79.45 79.45 79.45 -
Dec 13, 2024 79.45 79.45 79.45 79.45 79.45 -
Dec 12, 2024 80.20 80.20 80.20 80.20 80.20 -
Dec 11, 2024 79.20 79.20 79.20 79.20 79.20 -
Dec 10, 2024 77.65 77.65 77.65 77.65 77.65 -
Dec 9, 2024 77.40 77.80 77.40 77.80 77.80 98
Dec 6, 2024 76.25 76.25 76.25 76.25 76.25 -
Dec 5, 2024 74.60 74.60 74.60 74.60 74.60 -
Dec 4, 2024 74.15 74.15 74.15 74.15 74.15 -
Dec 3, 2024 74.00 75.05 74.00 74.00 74.00 331
Dec 2, 2024 74.30 74.30 74.30 74.30 74.30 -
Nov 29, 2024 74.30 74.30 74.30 74.30 74.30 -
Nov 28, 2024 73.90 73.90 73.90 73.90 73.90 -
Nov 27, 2024 74.15 74.15 74.15 74.15 74.15 -
Nov 26, 2024 73.75 73.75 73.75 73.75 73.75 -
Nov 25, 2024 73.75 73.75 73.75 73.75 73.75 -
Nov 22, 2024 73.15 73.15 73.15 73.15 73.15 -
Nov 21, 2024 73.15 73.15 73.15 73.15 73.15 -
Nov 20, 2024 74.05 74.05 74.05 74.05 74.05 -
Nov 19, 2024 74.10 74.10 74.10 74.10 74.10 -
Nov 18, 2024 72.55 72.55 72.55 72.55 72.55 -
Nov 15, 2024 71.85 72.00 71.85 72.00 72.00 1
Nov 14, 2024 72.30 72.30 72.30 72.30 72.30 -
Nov 13, 2024 72.30 72.30 72.30 72.30 72.30 -
Nov 12, 2024 73.50 73.50 73.50 73.50 73.50 -
Nov 11, 2024 73.90 74.00 73.90 74.00 74.00 210
Nov 8, 2024 73.85 73.85 73.30 73.30 73.30 30
Nov 7, 2024 72.50 73.95 72.50 73.25 73.25 269
Nov 6, 2024 72.60 72.60 72.60 72.60 72.60 -
Nov 5, 2024 71.95 71.95 71.95 71.95 71.95 -
Nov 4, 2024 71.40 71.40 71.40 71.40 71.40 -
Nov 1, 2024 70.90 70.90 70.90 70.90 70.90 -
Oct 31, 2024 69.85 69.85 69.85 69.85 69.85 -
Oct 30, 2024 71.65 71.65 71.65 71.65 71.65 -
Oct 29, 2024 71.65 71.65 71.65 71.65 71.65 -
Oct 28, 2024 68.60 68.60 68.60 68.60 68.60 -
Oct 25, 2024 68.40 68.40 68.40 68.40 68.40 -
Oct 24, 2024 69.25 69.25 69.25 69.25 69.25 -
Oct 23, 2024 70.30 70.30 70.30 70.30 70.30 -
Oct 22, 2024 70.95 70.95 68.70 68.70 68.70 90
Oct 21, 2024 70.95 70.95 70.95 70.95 70.95 -
Oct 18, 2024 69.95 69.95 69.95 69.95 69.95 -
Oct 17, 2024 69.70 69.70 69.70 69.70 69.70 -
Oct 16, 2024 69.35 69.35 69.35 69.35 69.35 -
Oct 15, 2024 69.60 69.60 69.60 69.60 69.60 -
Oct 14, 2024 69.55 69.55 69.40 69.40 69.40 100
Oct 11, 2024 68.90 68.90 68.90 68.90 68.90 -
Oct 10, 2024 69.05 69.05 69.05 69.05 69.05 73
Oct 9, 2024 67.80 67.80 67.80 67.80 67.80 -
Oct 8, 2024 66.55 66.55 66.55 66.55 66.55 -
Oct 7, 2024 66.55 66.55 66.55 66.55 66.55 -
Oct 4, 2024 65.60 65.60 65.60 65.60 65.60 450
Oct 3, 2024 66.75 66.75 66.75 66.75 66.75 -
Oct 2, 2024 67.40 67.40 67.40 67.40 67.40 -
Oct 1, 2024 69.50 69.50 69.50 69.50 69.50 -
Sep 30, 2024 69.10 69.10 69.10 69.10 69.10 -
Sep 27, 2024 69.95 69.95 69.95 69.95 69.95 -
Sep 26, 2024 70.60 70.60 70.20 70.20 70.20 30
Sep 25, 2024 69.40 69.40 69.40 69.40 69.40 -
Sep 24, 2024 70.95 70.95 70.95 70.95 70.95 -
Sep 23, 2024 71.85 71.85 71.85 71.85 71.85 -
Sep 20, 2024 70.85 70.85 70.85 70.85 70.85 -
Sep 19, 2024 70.45 71.00 70.45 71.00 71.00 240
Sep 18, 2024 69.75 69.75 69.75 69.75 69.75 -
Sep 17, 2024 70.60 70.60 70.60 70.60 70.60 -
Sep 16, 2024 70.10 70.60 70.10 70.60 70.60 270
Sep 13, 2024 70.10 70.10 70.10 70.10 70.10 -
Sep 12, 2024 69.05 69.05 69.05 69.05 69.05 -
Sep 11, 2024 68.85 68.85 68.85 68.85 68.85 -
Sep 10, 2024 69.65 69.65 69.65 69.65 69.65 -
Sep 9, 2024 69.70 69.70 69.70 69.70 69.70 -
Sep 6, 2024 70.05 70.05 70.05 70.05 70.05 -
Sep 5, 2024 68.40 68.40 68.40 68.40 68.40 -
Sep 4, 2024 67.45 67.45 67.45 67.45 67.45 -
Sep 3, 2024 69.10 69.10 69.10 69.10 69.10 -
Sep 2, 2024 69.80 69.80 69.80 69.80 69.80 -
Aug 30, 2024 68.70 68.70 68.70 68.70 68.70 -
Aug 29, 2024 68.70 68.70 68.70 68.70 68.70 -
Aug 28, 2024 68.70 68.70 68.70 68.70 68.70 -
Aug 27, 2024 68.10 68.10 68.10 68.10 68.10 -
Aug 26, 2024 68.85 68.85 68.85 68.85 68.85 -
Aug 23, 2024 68.00 68.85 68.00 68.85 68.85 10
Aug 22, 2024 67.70 67.70 67.70 67.70 67.70 -
Aug 21, 2024 67.00 67.00 67.00 67.00 67.00 -
Aug 20, 2024 67.90 67.90 67.90 67.90 67.90 -
Aug 19, 2024 67.35 67.75 67.35 67.75 67.75 170
Aug 16, 2024 67.60 67.60 67.60 67.60 67.60 -
Aug 15, 2024 66.75 67.60 66.75 67.60 67.60 1
Aug 14, 2024 65.25 65.25 65.25 65.25 65.25 -
Aug 13, 2024 64.80 64.80 64.80 64.80 64.80 -
Aug 12, 2024 65.20 65.20 65.20 65.20 65.20 -
Aug 9, 2024 64.85 64.85 64.85 64.85 64.85 -
Aug 8, 2024 64.80 64.80 64.80 64.80 64.80 -
Aug 7, 2024 62.70 64.80 62.70 64.80 64.80 40
Aug 6, 2024 62.45 63.40 62.45 63.40 63.40 11
Aug 5, 2024 60.95 61.15 60.95 61.15 61.15 120
Aug 2, 2024 66.35 66.35 63.55 63.55 63.55 55
Aug 1, 2024 67.60 67.60 67.60 67.60 67.60 -
Jul 31, 2024 67.95 67.95 67.95 67.95 67.95 -
Jul 30, 2024 66.70 67.60 66.70 67.60 67.60 100
Jul 29, 2024 66.70 66.70 66.70 66.70 66.70 -
Jul 26, 2024 66.20 66.20 66.20 66.20 66.20 -
Jul 25, 2024 67.15 67.15 67.15 67.15 67.15 -
Jul 24, 2024 67.50 67.50 67.50 67.50 67.50 -
Jul 23, 2024 67.50 67.50 67.50 67.50 67.50 -
Jul 22, 2024 66.50 66.50 66.50 66.50 66.50 -
Jul 19, 2024 66.75 66.75 66.75 66.75 66.75 -
Jul 18, 2024 66.85 66.85 66.85 66.85 66.85 -
Jul 17, 2024 66.00 66.00 65.50 65.50 65.50 220
Jul 16, 2024 65.75 66.05 65.75 66.05 66.05 40
Jul 15, 2024 66.20 66.20 66.20 66.20 66.20 -
Jul 12, 2024 66.00 66.00 66.00 66.00 66.00 -
Jul 11, 2024 64.00 64.00 64.00 64.00 64.00 -
Jul 10, 2024 63.85 63.85 63.85 63.85 63.85 -
Jul 9, 2024 64.90 64.90 64.90 64.90 64.90 -
Jul 8, 2024 64.70 64.70 64.70 64.70 64.70 -
Jul 5, 2024 64.55 64.55 64.55 64.55 64.55 -
Jul 4, 2024 62.40 64.55 62.40 64.55 64.55 50
Jul 3, 2024 60.90 62.80 60.90 62.80 62.80 172
Jul 2, 2024 60.80 60.80 60.80 60.80 60.80 -
Jul 1, 2024 59.60 59.60 59.60 59.60 59.60 -
Jun 28, 2024 58.80 58.80 58.80 58.80 58.80 -
Jun 27, 2024 58.60 58.60 58.60 58.60 58.60 -
Jun 26, 2024 59.05 59.05 59.05 59.05 59.05 -
Jun 25, 2024 59.20 59.20 59.20 59.20 59.20 -
Jun 24, 2024 58.90 58.90 58.90 58.90 58.90 -
Jun 21, 2024 59.70 59.70 59.70 59.70 59.70 -
Jun 20, 2024 59.10 59.10 59.10 59.10 59.10 -
Jun 19, 2024 59.80 59.80 59.80 59.80 59.80 -
Jun 18, 2024 58.15 58.15 58.15 58.15 58.15 -
Jun 17, 2024 57.30 57.30 57.30 57.30 57.30 -
Jun 14, 2024 59.15 59.15 59.15 59.15 59.15 -
Jun 13, 2024 59.50 59.50 59.50 59.50 59.50 -
Jun 12, 2024 58.50 58.50 58.50 58.50 58.50 -
Jun 11, 2024 59.80 59.80 59.80 59.80 59.80 -
Jun 10, 2024 59.65 59.65 59.65 59.65 59.65 -
Jun 7, 2024 60.55 60.55 60.55 60.55 60.55 -
Jun 6, 2024 59.90 59.90 59.85 59.85 59.85 80
Jun 5, 2024 59.30 59.90 59.30 59.90 59.90 20
Jun 4, 2024 60.55 60.55 60.55 60.55 60.55 -
Jun 3, 2024 61.25 61.25 61.25 61.25 61.25 -
May 31, 2024 60.10 60.10 60.10 60.10 60.10 -
May 30, 2024 59.80 60.25 59.80 60.25 60.25 100
May 29, 2024 61.55 61.55 61.55 61.55 61.55 -
May 28, 2024 61.55 61.55 61.55 61.55 61.55 -
May 27, 2024 61.45 61.45 61.45 61.45 61.45 -
May 24, 2024 60.70 60.90 60.70 60.90 60.90 120
May 23, 2024 60.70 60.70 60.70 60.70 60.70 -
May 22, 2024 60.35 60.35 60.35 60.35 60.35 -
May 21, 2024 59.95 59.95 59.95 59.95 59.95 -
May 20, 2024 59.50 59.50 59.50 59.50 59.50 -
May 17, 2024 58.20 60.10 58.20 60.10 60.10 49
May 16, 2024 58.85 58.85 58.85 58.85 58.85 -
May 15, 2024 58.75 58.75 58.75 58.75 58.75 -
May 14, 2024 58.30 58.30 58.30 58.30 58.30 -
May 13, 2024 58.75 58.75 58.75 58.75 58.75 -
May 10, 2024 58.75 58.75 58.75 58.75 58.75 -
May 9, 2024 58.60 58.60 58.60 58.60 58.60 -
May 8, 2024 58.60 58.60 58.60 58.60 58.60 -
May 7, 2024 57.60 57.60 57.60 57.60 57.60 -
May 6, 2024 56.85 56.85 56.85 56.85 56.85 -
May 3, 2024 56.80 56.80 56.80 56.80 56.80 -
May 2, 2024 55.45 55.45 55.45 55.45 55.45 -
Apr 30, 2024 56.15 56.15 56.15 56.15 56.15 -
Apr 29, 2024 57.90 57.90 57.90 57.90 57.90 -
Apr 26, 2024 57.90 57.90 57.90 57.90 57.90 -
Apr 25, 2024 58.05 58.05 58.05 58.05 58.05 -
Apr 24, 2024 57.35 58.05 57.35 58.05 58.05 200
Apr 23, 2024 56.15 57.35 56.15 57.35 57.35 100
Apr 22, 2024 56.15 56.15 55.90 55.90 55.90 200
Apr 19, 2024 55.20 55.80 55.20 55.80 55.80 40
Apr 18, 2024 54.40 54.40 54.40 54.40 54.40 -
Apr 17, 2024 53.20 53.20 53.20 53.20 53.20 -
Apr 16, 2024 53.25 53.25 53.25 53.25 53.25 -
Apr 15, 2024 54.20 54.20 53.70 53.70 53.70 300
Apr 12, 2024 54.70 54.70 54.00 54.00 54.00 120
Apr 11, 2024 56.35 56.35 56.20 56.20 56.20 628
Apr 10, 2024 5.00 Dividend
Apr 10, 2024 56.60 56.60 56.60 56.60 56.60 35
Apr 9, 2024 60.20 60.20 60.05 60.10 55.10 3,158
Apr 8, 2024 58.90 60.10 58.90 59.80 54.82 1,260
Apr 5, 2024 58.90 58.90 58.90 58.90 54.00 450
Apr 4, 2024 58.85 59.20 58.85 59.20 54.27 349
Apr 3, 2024 58.65 58.65 58.65 58.65 53.77 -
Apr 2, 2024 59.25 59.30 58.65 58.65 53.77 1,196
Mar 28, 2024 58.50 58.90 58.50 58.90 54.00 5
Mar 27, 2024 58.85 58.85 58.85 58.85 53.95 -
Mar 26, 2024 58.30 58.30 58.30 58.30 53.45 -
Mar 25, 2024 57.85 57.85 57.85 57.85 53.04 -
Mar 22, 2024 57.80 57.80 57.80 57.80 52.99 -
Mar 21, 2024 57.50 57.50 57.30 57.30 52.53 1,179
Mar 20, 2024 56.50 57.00 56.50 57.00 52.26 10
Mar 19, 2024 55.85 55.85 55.85 55.85 51.20 -
Mar 18, 2024 55.45 55.45 55.45 55.45 50.84 40
Mar 15, 2024 55.20 55.45 55.20 55.45 50.84 30
Mar 14, 2024 55.15 55.20 55.15 55.20 50.61 300
Mar 13, 2024 54.55 55.15 54.55 55.15 50.56 900
Mar 12, 2024 53.20 53.20 53.20 53.20 48.77 -
Mar 11, 2024 54.60 54.90 54.60 54.90 50.33 471
Mar 8, 2024 54.65 54.65 54.65 54.65 50.10 -
Mar 7, 2024 54.65 54.65 54.65 54.65 50.10 -
Mar 6, 2024 53.75 54.65 53.75 54.65 50.10 300
Mar 5, 2024 53.20 53.70 53.20 53.70 49.23 37
Mar 4, 2024 53.80 53.80 53.80 53.80 49.32 -
Mar 1, 2024 52.10 52.10 52.10 52.10 47.77 -
Feb 29, 2024 52.10 52.10 52.10 52.10 47.77 -
Feb 28, 2024 51.25 51.25 51.25 51.25 46.99 -
Feb 27, 2024 50.25 50.25 50.25 50.25 46.07 -
Feb 26, 2024 50.20 50.20 50.10 50.10 45.93 1,000
Feb 23, 2024 51.00 51.00 51.00 51.00 46.76 -
Feb 22, 2024 51.15 51.15 51.15 51.15 46.89 -
Feb 21, 2024 50.70 50.70 50.70 50.70 46.48 -
Feb 20, 2024 50.65 50.65 50.65 50.65 46.44 -
Feb 19, 2024 51.40 51.50 51.05 51.50 47.22 2,440
Feb 16, 2024 50.40 50.40 50.40 50.40 46.21 -
Feb 15, 2024 50.15 50.15 50.15 50.15 45.98 -
Feb 14, 2024 50.80 50.80 50.80 50.80 46.57 -
Feb 13, 2024 51.65 51.65 51.65 51.65 47.35 -
Feb 12, 2024 50.70 50.70 50.70 50.70 46.48 -
Feb 9, 2024 50.60 50.60 50.40 50.40 46.21 210
Feb 8, 2024 50.95 50.95 50.95 50.95 46.71 300
Feb 7, 2024 52.75 52.75 51.05 51.05 46.80 190
Feb 6, 2024 52.75 52.75 52.75 52.75 48.36 -
Feb 5, 2024 51.30 52.75 51.30 52.45 48.09 970
Feb 2, 2024 50.90 50.90 50.90 50.90 46.67 -
Feb 1, 2024 47.84 50.80 47.84 50.80 46.57 163
Jan 31, 2024 48.36 48.36 48.36 48.36 44.34 -
Jan 30, 2024 48.62 48.62 48.62 48.62 44.58 -
Jan 29, 2024 49.32 49.32 49.32 49.32 45.22 -
Jan 26, 2024 49.26 49.26 49.26 49.26 45.16 -
Jan 25, 2024 49.38 49.38 49.38 49.38 45.27 -
Jan 24, 2024 48.60 48.60 48.60 48.60 44.56 -
Jan 23, 2024 47.40 47.40 47.40 47.40 43.46 -
Jan 22, 2024 46.98 46.98 46.98 46.98 43.07 -
Jan 19, 2024 46.78 46.78 46.78 46.78 42.89 -
Jan 18, 2024 45.80 45.80 45.80 45.80 41.99 -
Jan 17, 2024 45.64 45.64 45.64 45.64 41.84 -
Jan 16, 2024 46.16 46.16 46.16 46.16 42.32 -
Jan 15, 2024 47.04 47.04 47.04 47.04 43.13 -
Jan 12, 2024 47.04 47.04 47.04 47.04 43.13 -
Jan 11, 2024 47.62 47.62 47.62 47.62 43.66 -
Jan 10, 2024 48.36 48.36 48.36 48.36 44.34 -

Related Tickers

BKNIY Bankinter, S.A.
8.27
+2.35%
 
RBI.VI Raiffeisen Bank International AG
19.60
-0.66%
 
ERBAG.PR Erste Group Bank AG
1,515.50
+1.44%
 
DBK.DE Deutsche Bank Aktiengesellschaft
17.10
-0.23%
 
BMA Banco Macro S.A.
113.84
+0.73%
 
BBD Banco Bradesco S.A.
1.8800
-1.57%
 
NU Nu Holdings Ltd.
10.95
-1.71%