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

Vienna - Delayed Quote EUR

BAWAG Group AG (BG.VI)

97.75
+1.00
+(1.03%)
At close: May 2 at 5:35:12 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 202597.0097.9094.8097.7597.75147,860
Apr 30, 202598.9099.0593.5096.7596.75201,745
Apr 29, 202593.0598.3593.0598.3598.35190,587
Apr 28, 202592.9094.4592.0092.9592.95149,755
Apr 25, 202591.7092.6590.5592.6592.65110,167
Apr 24, 202591.0091.7090.0090.9090.90134,209
Apr 23, 202589.6592.0089.1091.1591.15130,003
Apr 22, 202588.4088.4586.2588.3588.35133,805
Apr 17, 202589.2089.5587.4588.8088.80106,846
Apr 16, 202587.7089.4587.0588.7088.70133,014
Apr 15, 202587.2589.0085.1588.5588.55111,138
Apr 14, 202584.4087.0083.8086.8086.80106,207
Apr 11, 202584.1084.4580.4582.6082.60143,159
Apr 10, 202589.2592.7583.7583.7583.75263,375
Apr 9, 202579.5082.0578.5579.7079.70227,892
Apr 8, 2025 5.5 Dividend
Apr 8, 202580.1085.5079.6582.6582.65264,387
Apr 7, 202577.2090.0077.0083.8078.30441,326
Apr 4, 202593.0093.1078.6086.3080.64489,871
Apr 3, 202595.9596.0093.1593.9087.74191,047
Apr 2, 202598.8099.8097.5598.4591.99141,492
Apr 1, 202595.8099.4095.6099.4092.88208,865
Mar 31, 202593.1095.3590.5095.0088.76252,742
Mar 28, 202596.7097.0593.4594.5088.30273,715
Mar 27, 202597.7098.4597.0098.3091.85174,145
Mar 26, 2025100.70100.7096.5599.6093.06247,833
Mar 25, 2025102.20102.9099.30100.5093.90197,432
Mar 24, 2025102.10104.00101.80102.5095.7788,263
Mar 21, 2025101.30102.80100.00101.2094.56328,709
Mar 20, 2025102.10102.80100.70102.0095.31117,835
Mar 19, 2025101.80102.80101.30102.5095.77134,096
Mar 18, 2025101.10102.20100.50102.2095.49126,509
Mar 17, 2025100.60101.70100.10100.3093.72124,920
Mar 14, 202596.35100.6095.60100.2093.62150,891
Mar 13, 202597.4098.5095.7096.3590.03118,842
Mar 12, 202596.7098.8595.2098.1091.66207,238
Mar 11, 202595.4595.7592.7595.7589.47205,136
Mar 10, 2025102.60102.6093.2594.0587.88414,929
Mar 7, 2025103.40104.50100.70101.0094.37208,618
Mar 6, 2025102.50104.6099.80104.6097.73285,700
Mar 5, 202599.90101.7098.20101.5094.84235,002
Mar 4, 202599.5099.7092.7096.6590.31269,546
Mar 3, 202597.5099.4596.6097.6591.24121,765
Feb 28, 202596.2097.1095.3597.1090.73256,212
Feb 27, 202596.2097.3596.1096.7590.4082,768
Feb 26, 202595.8597.4595.3097.0590.68103,520
Feb 25, 202593.8596.4093.6095.0088.76162,711
Feb 24, 202593.3094.7092.2094.0587.8892,985
Feb 21, 202592.0093.0091.8593.0086.9067,229
Feb 20, 202592.1593.7091.4591.7585.7394,058
Feb 19, 202594.0095.1091.7592.3586.2976,806
Feb 18, 202592.7094.3592.3094.3588.16121,195
Feb 17, 202591.3093.5091.3092.3586.2989,368
Feb 14, 202590.9091.3590.6591.1085.1290,647
Feb 13, 202591.3091.3590.2590.6084.65159,258
Feb 12, 202588.9591.9088.9591.3085.31165,469
Feb 11, 202588.2088.5587.1088.3082.5093,537
Feb 10, 202586.0088.3085.5087.9582.18148,297
Feb 7, 202588.0088.2585.6085.6079.98145,010
Feb 6, 202585.7087.6585.7087.4081.66127,621
Feb 5, 202585.0086.1584.7585.3079.7087,237
Feb 4, 202585.0085.3584.2585.0079.4288,371
Feb 3, 202583.2085.2583.0085.2079.61161,287
Jan 31, 202586.7587.8586.4087.5581.80128,436
Jan 30, 202585.3586.7585.2086.7581.0687,800
Jan 29, 202584.7585.6083.9585.0079.42200,115
Jan 28, 202587.1087.5084.4084.4078.86227,309
Jan 27, 202586.5087.4586.0086.9581.24143,556
Jan 24, 202589.7589.8588.2588.3582.5583,527
Jan 23, 202587.5089.6587.5089.5583.6781,839
Jan 22, 202587.6088.8087.4087.7081.9493,097
Jan 21, 202587.0087.6086.7587.5581.80131,192
Jan 20, 202587.0087.6086.8586.9081.2078,329
Jan 17, 202587.0588.3586.7086.8081.10122,616
Jan 16, 202587.0087.4586.6086.8081.10106,123
Jan 15, 202585.8086.9084.8586.5580.87115,155
Jan 14, 202583.9085.1083.7584.9579.37109,188
Jan 13, 202582.8583.2582.3583.0077.5598,318
Jan 10, 202580.8082.9580.5082.6077.18179,631
Jan 9, 202580.5080.8579.6580.7575.4550,541
Jan 8, 202579.0580.9578.8080.9575.6490,095
Jan 7, 202580.2580.2578.3079.0573.86180,245
Jan 6, 202580.5081.2079.8080.2574.98115,604
Jan 3, 202579.6580.7579.6580.1074.8495,019
Jan 2, 202580.9581.2078.6579.9574.7074,299
Dec 30, 202480.3081.1579.9581.1575.8255,687
Dec 27, 202480.0080.7579.6080.3575.0862,277
Dec 23, 202479.1579.8079.1079.6574.4257,254
Dec 20, 202479.2579.5077.7079.5074.28321,567
Dec 19, 202479.7580.5079.1079.9574.7094,638
Dec 18, 202479.2080.3079.2080.1574.89109,481
Dec 17, 202480.1080.3578.9579.2074.00143,732
Dec 16, 202480.0080.7578.1080.3575.0882,814
Dec 13, 202479.4580.4079.4580.3075.0395,385
Dec 12, 202479.7580.2579.0579.2574.0585,748
Dec 11, 202479.6580.3079.5080.0074.75102,378
Dec 10, 202477.3080.3077.3079.7574.52148,593
Dec 9, 202477.6578.0076.4577.6572.55144,121
Dec 6, 202476.4077.5575.7577.2072.13113,185
Dec 5, 202474.9576.5074.9576.3571.34203,107
Dec 4, 202474.7075.5574.2074.7569.84101,294
Dec 3, 202473.9575.5073.6074.4569.56103,934
Dec 2, 202474.0074.8573.6073.7568.9190,257
Nov 29, 202474.2075.0573.8575.0070.08108,547
Nov 28, 202474.0574.9074.0074.3569.4752,214
Nov 27, 202473.9574.0073.2073.6568.82110,354
Nov 26, 202474.0074.4073.2073.9069.0538,120
Nov 25, 202473.8574.4573.4074.1069.24330,834
Nov 22, 202473.7074.0071.2073.4568.63109,432
Nov 21, 202473.0573.3571.6573.3568.54131,856
Nov 20, 202474.0574.4072.5072.8068.02120,030
Nov 19, 202474.4574.5572.2073.5568.72144,202
Nov 18, 202472.5574.2072.5574.1569.28108,733
Nov 15, 202471.3572.5571.1572.5567.7984,813
Nov 14, 202472.2572.5570.7571.9067.1890,195
Nov 13, 202472.0074.0070.8071.9067.18100,144
Nov 12, 202473.4074.2072.0572.1567.4188,647
Nov 11, 202473.6574.4573.2073.9069.0559,704
Nov 8, 202473.6073.9072.9073.0568.2672,147
Nov 7, 202472.2574.1572.1073.3568.54151,504
Nov 6, 202472.9573.8072.0072.2067.46153,753
Nov 5, 202471.8072.6571.8072.6567.88102,993
Nov 4, 202471.0072.0070.7072.0067.27100,073
Nov 1, 202471.4071.9071.0571.3066.62117,491
Oct 31, 202470.3571.9070.0571.0066.34150,243
Oct 30, 202472.0072.0070.1070.2565.64153,058
Oct 29, 202471.8073.2571.2571.6066.90165,718
Oct 28, 202468.0071.9567.3571.9567.23208,371
Oct 25, 202468.6069.0568.2068.4063.9185,685
Oct 24, 202468.7069.1568.2568.2563.77112,672
Oct 23, 202470.1070.3069.0569.0564.5292,507
Oct 22, 202470.6070.6067.9069.9065.3181,843
Oct 21, 202471.1571.1570.2570.5565.9258,086
Oct 18, 202470.0071.2069.7071.1566.48103,848
Oct 17, 202469.7570.5569.7570.1065.5054,566
Oct 16, 202469.6070.0068.7069.7565.1767,181
Oct 15, 202469.2570.1068.9569.6065.03123,846
Oct 14, 202469.6069.6569.0569.5064.9470,435
Oct 11, 202468.7569.9068.7569.5064.9485,022
Oct 10, 202468.6569.2068.0068.7564.24171,453
Oct 9, 202467.8069.0067.4569.0064.4777,159
Oct 8, 202466.5067.8566.0567.8063.35103,950
Oct 7, 202466.7567.1065.9567.1062.70146,417
Oct 4, 202465.3066.9565.1566.2061.86166,400
Oct 3, 202466.5066.7565.1565.1560.87256,518
Oct 2, 202467.4567.9566.1566.6062.23181,282
Oct 1, 202469.3569.6566.6567.1562.74138,818
Sep 30, 202469.1069.5568.3069.5564.99225,913
Sep 27, 202469.3569.3568.6569.3064.7591,228
Sep 26, 202470.8570.8569.0069.5564.9993,784
Sep 25, 202469.2069.9568.8069.9565.3672,211
Sep 24, 202471.1571.1569.6069.6065.0384,071
Sep 23, 202472.1072.3070.1570.3065.6970,822
Sep 20, 202471.5072.1570.7571.5066.81376,161
Sep 19, 202470.7071.4070.7071.1566.4894,598
Sep 18, 202469.5070.3069.5069.9565.3676,733
Sep 17, 202470.8070.9069.5069.5064.94115,802
Sep 16, 202468.7070.3068.7070.3065.6974,596
Sep 13, 202469.2070.5069.2069.5064.9493,374
Sep 12, 202469.4569.8568.7569.7565.17112,672
Sep 11, 202469.0569.4567.5068.1063.63117,554
Sep 10, 202469.6070.2068.4568.6564.1473,851
Sep 9, 202469.9570.5569.5069.5064.9467,256
Sep 6, 202470.3570.9569.1069.1064.56111,825
Sep 5, 202468.1071.1068.1070.9066.25153,591
Sep 4, 202466.5069.3066.5068.5064.00127,088
Sep 3, 202468.9068.9567.6067.6063.1671,614
Sep 2, 202469.2569.6068.5069.0064.4763,596
Aug 30, 202468.7069.2068.5569.1564.61115,693
Aug 29, 202468.6569.2068.5068.7064.1962,756
Aug 28, 202468.7068.9068.3568.8564.3366,361
Aug 27, 202468.2068.7568.0568.5064.0050,789
Aug 26, 202468.6069.0067.9568.0063.5446,559
Aug 23, 202468.0068.9067.9568.7564.2482,441
Aug 22, 202467.4568.2067.1068.1063.63106,474
Aug 21, 202466.5567.9066.5567.5563.1286,337
Aug 20, 202468.1068.2066.4566.9062.5183,778
Aug 19, 202467.2568.2067.0068.0063.54133,595
Aug 16, 202467.5567.8566.7567.2562.8472,054
Aug 15, 202467.0068.0066.2567.5063.0760,002
Aug 14, 202465.6067.3065.6066.6062.23182,163
Aug 13, 202464.7065.3064.5065.3061.0188,947
Aug 12, 202465.3065.6064.4064.4060.17126,629
Aug 9, 202464.8065.6564.5565.3061.0180,851
Aug 8, 202464.0564.7563.3064.4060.1794,696
Aug 7, 202463.0065.2562.6064.6060.36219,697
Aug 6, 202462.8063.7061.4062.0557.98183,492
Aug 5, 202460.5062.1060.0561.7557.70297,385
Aug 2, 202465.5565.6563.1063.4559.29299,152
Aug 1, 202467.7068.1566.4566.4562.09189,304
Jul 31, 202468.6068.7067.0067.4563.02157,002
Jul 30, 202466.5568.5566.5068.1063.6399,320
Jul 29, 202466.6567.4066.4566.5062.1482,803
Jul 26, 202466.6067.2066.1066.5562.18129,885
Jul 25, 202466.6566.6564.9566.3061.95224,601
Jul 24, 202467.6067.6066.7067.4563.0281,861
Jul 23, 202467.3568.2067.3067.7563.3080,915
Jul 22, 202466.6567.7566.5067.2062.7998,592
Jul 19, 202466.9066.9562.9066.4062.04157,241
Jul 18, 202466.0068.3065.8566.9062.51233,322
Jul 17, 202466.0066.0065.4065.4061.11132,094
Jul 16, 202465.5066.4064.8565.9061.57173,693
Jul 15, 202465.9066.5565.6065.6561.34131,500
Jul 12, 202466.0066.5565.9566.3061.95122,756
Jul 11, 202464.7066.4064.6066.1061.76199,448
Jul 10, 202464.0064.3063.6064.0059.8077,155
Jul 9, 202464.7564.8563.7563.7559.57161,471
Jul 8, 202464.5065.2564.3564.9060.64137,615
Jul 5, 202464.6065.1063.9064.3560.13154,350
Jul 4, 202462.5064.6062.3064.2560.03283,203
Jul 3, 202462.2563.3062.2062.3058.21123,741
Jul 2, 202460.8061.8560.3061.8557.79133,552
Jul 1, 202460.3061.2559.5061.0057.00179,504
Jun 28, 202458.9059.3558.4559.1055.22132,101
Jun 27, 202458.5059.0058.1558.6054.7593,251
Jun 26, 202458.9059.3558.0558.4554.61149,804
Jun 25, 202459.4559.4558.5058.7554.89130,695
Jun 24, 202458.9559.9058.8059.4055.50103,923
Jun 21, 202459.8560.1057.8558.8054.94388,248
Jun 20, 202459.1059.9058.9059.9055.9774,322
Jun 19, 202459.8559.8559.0059.0055.1390,870
Jun 18, 202458.5059.8058.5059.6555.74107,005
Jun 17, 202457.5058.2557.1557.9554.15233,825
Jun 14, 202458.9058.9056.5557.0053.26224,118
Jun 13, 202459.8560.4058.7058.9555.08132,392
Jun 12, 202458.0059.9058.0059.4555.55125,205
Jun 11, 202460.2060.3557.8558.2554.43125,388
Jun 10, 202459.6559.9058.9559.9055.97107,413
Jun 7, 202460.2560.5059.5560.0056.0660,575
Jun 6, 202459.9560.5059.3560.3556.39120,086
Jun 5, 202458.9059.6558.6059.5555.6494,965
Jun 4, 202460.3060.4058.4558.7554.89128,431
Jun 3, 202461.1061.3059.6060.5056.5385,276
May 31, 202459.8560.7559.8060.6056.62138,663
May 30, 202459.7560.3059.3560.0056.0674,266
May 29, 202461.6561.8059.5059.8555.9298,557
May 28, 202461.3562.1561.3061.9057.8476,473
May 27, 202461.7561.7561.2561.4557.4242,849
May 24, 202460.8561.6060.2061.5557.51104,417
May 23, 202460.5061.4560.2561.4557.42149,628
May 22, 202460.5060.8060.2560.6556.6796,505
May 21, 202459.8060.3559.6560.3556.3998,573
May 20, 202460.1560.3559.5560.1556.2066,211
May 17, 202458.2060.4058.1560.1556.20181,755
May 16, 202458.7558.9058.0058.1054.29113,231
May 15, 202459.0059.1058.4558.9555.08104,318
May 14, 202458.3059.0058.2058.7054.8577,070
May 13, 202458.7558.7558.1058.2054.3866,689
May 10, 202458.7059.0058.4558.7554.8988,948
May 9, 202458.4558.7058.1058.6554.8031,337
May 8, 202459.0559.1058.2558.6554.80120,130
May 7, 202458.2059.3057.5559.1555.27224,394
May 6, 202457.3057.9057.2557.9054.1066,877
May 3, 202457.3557.8556.9557.0553.3199,931
May 2, 202456.3057.5056.3057.1553.40114,326

Related Tickers

EBS.VI Erste Group Bank AG
58.85
-1.01%
 
RBI.VI Raiffeisen Bank International AG
23.94
+1.96%
 
BPE.VI BPER Banca SpA
7.30
+3.43%
 
AIBG.L AIB Group plc
518.00
+2.57%
 
BGEO.L Lion Finance Group PLC
6,065.00
-2.26%
 
HSBK.IL Halyk Bank of Kazakhstan Joint Stock Company
22.90
+0.88%
 
DNB.OL DNB Bank ASA
261.60
+1.08%
 
BIRG.IR Bank of Ireland Group plc
10.51
+1.79%
 
VLK.AS Van Lanschot Kempen NV
52.23
+2.31%
 
CHILE.SN Banco de Chile
139.90
+0.65%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.