Frankfurt - Delayed Quote EUR

Clínica Baviera, S.A. (D9Z.F)

33.40

+0.20

+(0.60%)

At close: 8:08:16 AM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 17, 2025	33.40	33.40	33.40	33.40	33.40	3
Apr 16, 2025	33.20	33.20	33.20	33.20	33.20	-
Apr 15, 2025	33.50	34.10	33.50	34.10	34.10	3
Apr 14, 2025	34.10	34.60	34.10	34.60	34.60	15
Apr 11, 2025	33.40	33.40	33.40	33.40	33.40	-
Apr 10, 2025	33.30	33.30	33.30	33.30	33.30	-
Apr 9, 2025	31.70	32.50	31.70	32.40	32.40	159
Apr 8, 2025	32.70	33.10	32.70	33.10	33.10	1
Apr 7, 2025	32.50	32.50	29.80	32.50	32.50	90
Apr 4, 2025	33.90	33.90	32.00	33.20	33.20	113
Apr 3, 2025	34.80	34.80	34.80	34.80	34.80	1
Apr 2, 2025	35.10	35.40	35.10	35.40	35.40	155
Apr 1, 2025	35.10	35.10	35.10	35.10	35.10	-
Mar 31, 2025	35.20	35.70	35.20	35.70	35.70	253
Mar 28, 2025	35.20	35.20	35.20	35.20	35.20	-
Mar 27, 2025	35.40	35.40	35.40	35.40	35.40	-
Mar 26, 2025	34.90	36.10	34.90	36.10	36.10	1
Mar 25, 2025	34.80	34.80	34.80	34.80	34.80	-
Mar 24, 2025	34.80	34.80	34.80	34.80	34.80	50
Mar 21, 2025	34.30	35.30	34.30	35.30	35.30	690
Mar 20, 2025	34.70	35.60	34.70	35.60	35.60	2
Mar 19, 2025	34.80	35.10	34.80	35.10	35.10	10
Mar 18, 2025	35.20	35.20	35.20	35.20	35.20	-
Mar 17, 2025	36.00	36.00	35.50	35.80	35.80	166
Mar 14, 2025	36.20	36.20	35.10	35.10	35.10	14
Mar 13, 2025	35.00	35.00	35.00	35.00	35.00	-
Mar 12, 2025	34.40	35.10	34.40	35.00	35.00	5
Mar 11, 2025	34.30	35.00	34.30	35.00	35.00	90
Mar 10, 2025	34.00	34.00	34.00	34.00	34.00	-
Mar 7, 2025	34.30	34.80	34.30	34.80	34.80	3
Mar 6, 2025	34.30	34.30	34.10	34.10	34.10	3
Mar 5, 2025	34.40	34.40	34.40	34.40	34.40	-
Mar 4, 2025	34.10	34.30	34.00	34.30	34.30	494
Mar 3, 2025	33.20	35.00	33.20	35.00	35.00	1
Feb 28, 2025	33.00	33.70	33.00	33.60	33.60	25
Feb 27, 2025	33.10	33.70	33.10	33.60	33.60	6
Feb 26, 2025	33.10	33.10	33.10	33.10	33.10	-
Feb 25, 2025	33.70	33.70	32.80	32.80	32.80	4
Feb 24, 2025	33.50	34.40	33.50	34.40	34.40	270
Feb 21, 2025	33.50	33.50	33.50	33.50	33.50	-
Feb 20, 2025	33.60	33.60	33.60	33.60	33.60	-
Feb 19, 2025	33.60	34.10	33.60	34.10	34.10	2
Feb 18, 2025	33.70	34.20	33.70	34.20	34.20	531
Feb 17, 2025	34.30	34.30	34.30	34.30	34.30	12
Feb 14, 2025	34.80	35.60	34.80	35.60	35.60	3
Feb 13, 2025	34.80	34.80	34.80	34.80	34.80	-
Feb 12, 2025	35.70	35.70	34.40	34.40	34.40	3
Feb 11, 2025	34.80	35.60	34.80	35.60	35.60	2
Feb 10, 2025	34.70	34.70	34.70	34.70	34.70	-
Feb 7, 2025	35.00	35.60	35.00	35.50	35.50	578
Feb 6, 2025	34.90	34.90	34.90	34.90	34.90	-
Feb 5, 2025	34.10	34.10	34.10	34.10	34.10	-
Feb 4, 2025	33.10	33.10	33.10	33.10	33.10	-
Feb 3, 2025	33.30	33.30	33.30	33.30	33.30	-
Jan 31, 2025	34.60	34.60	34.00	34.00	34.00	13
Jan 30, 2025	33.80	33.90	33.80	33.90	33.90	195
Jan 29, 2025	33.20	33.80	33.20	33.80	33.80	15
Jan 28, 2025	32.90	33.20	32.90	33.20	33.20	467
Jan 27, 2025	32.80	32.80	32.50	32.80	32.80	860
Jan 24, 2025	31.50	32.70	31.50	32.60	32.60	187
Jan 23, 2025	31.50	31.50	31.50	31.50	31.50	-
Jan 22, 2025	32.00	32.50	32.00	32.50	32.50	57
Jan 21, 2025	32.10	32.60	32.10	32.60	32.60	30
Jan 20, 2025	32.20	32.20	32.20	32.20	32.20	-
Jan 17, 2025	32.40	32.40	32.40	32.40	32.40	-
Jan 16, 2025	32.50	33.20	32.50	33.20	33.20	2
Jan 15, 2025	32.50	33.10	32.50	33.10	33.10	10
Jan 14, 2025	32.70	32.70	32.70	32.70	32.70	-
Jan 13, 2025	32.40	33.10	32.40	33.10	33.10	274
Jan 10, 2025	32.30	33.30	32.30	32.40	32.40	43
Jan 9, 2025	32.60	33.10	32.50	33.10	33.10	3
Jan 8, 2025	32.90	32.90	32.90	32.90	32.90	-
Jan 7, 2025	32.40	32.40	32.40	32.40	32.40	-
Jan 6, 2025	32.30	33.70	32.30	33.30	33.30	152
Jan 3, 2025	32.60	33.00	32.60	33.00	33.00	60
Jan 2, 2025	31.40	32.10	31.40	32.10	32.10	44
Dec 30, 2024	30.90	30.90	30.90	30.90	30.90	-
Dec 27, 2024	31.30	31.90	31.30	31.90	31.90	64
Dec 23, 2024	30.60	31.00	30.30	31.00	31.00	106
Dec 20, 2024	31.20	31.30	30.70	31.30	31.30	304
Dec 19, 2024	31.30	31.40	31.30	31.40	31.40	379
Dec 18, 2024	31.50	31.70	31.50	31.60	31.60	13
Dec 17, 2024	31.90	31.90	31.40	31.40	31.40	50
Dec 16, 2024	32.00	32.70	32.00	32.70	32.70	249
Dec 13, 2024	31.10	32.90	31.10	32.90	32.90	5
Dec 12, 2024	33.00	33.00	32.10	32.10	32.10	70
Dec 11, 2024	32.60	33.20	32.60	33.20	33.20	5
Dec 10, 2024	33.10	33.10	33.10	33.10	33.10	-
Dec 9, 2024	32.80	32.80	32.80	32.80	32.80	-
Dec 6, 2024	33.50	33.50	33.50	33.50	33.50	34
Dec 5, 2024	33.50	34.10	33.50	34.10	34.10	31
Dec 4, 2024	33.50	34.30	33.50	34.20	34.20	16
Dec 3, 2024	34.30	34.30	34.20	34.20	34.20	98
Dec 2, 2024	33.40	34.30	33.40	34.30	34.30	18
Nov 29, 2024	32.90	32.90	32.90	32.90	32.90	-
Nov 28, 2024	33.80	33.80	33.80	33.80	33.80	1
Nov 27, 2024	33.20	33.20	33.20	33.20	33.20	-
Nov 26, 2024	33.30	33.30	33.30	33.30	33.30	-
Nov 25, 2024	34.40	34.40	33.50	33.80	33.80	126
Nov 22, 2024	34.60	34.60	34.60	34.60	34.60	1
Nov 21, 2024	34.70	35.00	34.70	35.00	35.00	7
Nov 20, 2024	34.70	35.30	34.70	35.30	35.30	5
Nov 19, 2024	34.50	34.50	34.50	34.50	34.50	-
Nov 18, 2024	35.30	35.30	35.30	35.30	35.30	-
Nov 15, 2024	35.10	35.10	35.10	35.10	35.10	-
Nov 14, 2024	35.30	35.80	35.30	35.80	35.80	503
Nov 13, 2024	35.20	35.40	35.20	35.40	35.40	10
Nov 12, 2024	34.90	36.00	34.90	36.00	36.00	13
Nov 11, 2024	34.90	34.90	34.90	34.90	34.90	-
Nov 8, 2024	34.80	35.60	34.80	35.60	35.60	8
Nov 7, 2024	35.10	36.10	35.10	35.30	35.30	967
Nov 6, 2024	35.10	35.10	35.10	35.10	35.10	-
Nov 5, 2024	35.10	35.90	35.10	35.90	35.90	3
Nov 4, 2024	32.90	37.00	32.90	37.00	37.00	23
Nov 1, 2024	34.50	34.50	33.50	33.50	33.50	50
Oct 31, 2024	36.50	36.50	35.20	35.20	35.20	35
Oct 30, 2024	37.80	37.80	37.00	37.00	37.00	65
Oct 29, 2024	38.20	38.30	38.20	38.30	38.30	10
Oct 28, 2024	37.90	38.90	37.90	38.90	38.90	3
Oct 25, 2024	38.00	38.00	38.00	38.00	38.00	-
Oct 24, 2024	37.50	38.50	37.50	38.50	38.50	15
Oct 23, 2024	36.80	38.00	36.80	38.00	38.00	55
Oct 22, 2024	38.40	39.00	37.60	37.60	37.60	13
Oct 21, 2024	38.40	39.50	38.40	38.90	38.90	6
Oct 18, 2024	38.70	38.70	38.60	38.60	38.60	29
Oct 17, 2024	36.40	38.70	36.40	38.70	38.70	1
Oct 16, 2024	36.40	37.00	36.40	37.00	37.00	4
Oct 15, 2024	35.90	35.90	35.90	35.90	35.90	-
Oct 14, 2024	35.40	35.40	35.40	35.40	35.40	-
Oct 11, 2024	34.90	35.70	34.90	35.70	35.70	1
Oct 10, 2024	35.20	35.70	35.20	35.30	35.30	19
Oct 9, 2024	35.20	35.70	35.20	35.20	35.20	10
Oct 8, 2024	34.80	34.80	34.80	34.80	34.80	-
Oct 7, 2024	35.40	35.80	35.40	35.80	35.80	2
Oct 4, 2024	35.00	36.00	35.00	36.00	36.00	2
Oct 3, 2024	35.40	36.00	35.40	36.00	36.00	1
Oct 2, 2024	35.40	36.10	35.40	36.10	36.10	3
Oct 1, 2024	35.30	36.00	35.30	36.00	36.00	1
Sep 30, 2024	35.30	35.80	35.30	35.80	35.80	9
Sep 27, 2024	34.50	34.90	34.50	34.90	34.90	150
Sep 26, 2024	34.30	34.30	34.30	34.30	34.30	-
Sep 25, 2024	33.50	33.50	33.50	33.50	33.50	-
Sep 24, 2024	34.40	34.40	34.20	34.20	34.20	20
Sep 23, 2024	34.10	34.80	34.10	34.80	34.80	170
Sep 20, 2024	35.10	36.10	35.10	35.20	35.20	108
Sep 19, 2024	35.70	35.70	35.70	35.70	35.70	-
Sep 18, 2024	33.60	36.90	33.60	35.70	35.70	271
Sep 17, 2024	32.50	34.20	32.50	34.20	34.20	14
Sep 16, 2024	32.00	32.00	32.00	32.00	32.00	10
Sep 13, 2024	32.20	32.20	32.20	32.20	32.20	-
Sep 12, 2024	31.90	31.90	31.90	31.90	31.90	-
Sep 11, 2024	31.90	31.90	31.90	31.90	31.90	-
Sep 10, 2024	31.40	32.90	31.40	32.90	32.90	3
Sep 9, 2024	30.60	30.60	30.60	30.60	30.60	-
Sep 6, 2024	30.40	31.20	30.40	31.20	31.20	3
Sep 5, 2024	30.20	30.30	30.20	30.30	30.30	2
Sep 4, 2024	30.20	30.80	30.20	30.80	30.80	3
Sep 3, 2024	30.20	30.20	30.20	30.20	30.20	-
Sep 2, 2024	29.80	30.70	29.80	30.70	30.70	19
Aug 30, 2024	29.40	29.40	29.40	29.40	29.40	-
Aug 29, 2024	29.50	30.10	29.50	30.10	30.10	243
Aug 28, 2024	29.50	29.50	29.50	29.50	29.50	-
Aug 27, 2024	29.40	29.40	29.40	29.40	29.40	-
Aug 26, 2024	29.30	30.20	29.30	30.20	30.20	343
Aug 23, 2024	29.70	29.70	29.70	29.70	29.70	-
Aug 22, 2024	29.30	30.10	29.30	30.10	30.10	176
Aug 21, 2024	29.50	29.50	29.50	29.50	29.50	-
Aug 20, 2024	29.00	29.00	29.00	29.00	29.00	-
Aug 19, 2024	29.50	29.50	29.50	29.50	29.50	-
Aug 16, 2024	28.50	28.50	28.50	28.50	28.50	-
Aug 15, 2024	28.50	28.50	28.50	28.50	28.50	-
Aug 14, 2024	28.50	28.50	28.50	28.50	28.50	-
Aug 13, 2024	28.40	28.40	28.40	28.40	28.40	-
Aug 12, 2024	28.20	28.20	28.20	28.20	28.20	-
Aug 9, 2024	28.00	28.00	28.00	28.00	28.00	-
Aug 8, 2024	28.30	28.30	28.30	28.30	28.30	-
Aug 7, 2024	28.10	28.10	28.10	28.10	28.10	-
Aug 6, 2024	27.90	27.90	27.90	27.90	27.90	-
Aug 5, 2024	28.30	28.30	28.30	28.30	28.30	-
Aug 2, 2024	29.40	29.40	29.00	29.00	29.00	40
Aug 1, 2024	29.40	30.00	29.40	30.00	30.00	1
Jul 31, 2024	29.40	30.10	29.40	30.10	30.10	50
Jul 30, 2024	29.50	29.50	29.50	29.50	29.50	-
Jul 29, 2024	30.30	30.30	30.30	30.30	30.30	-
Jul 26, 2024	28.90	30.70	28.90	30.70	30.70	2
Jul 25, 2024	28.10	28.10	28.10	28.10	28.10	-
Jul 24, 2024	28.40	28.40	28.40	28.40	28.40	-
Jul 23, 2024	29.00	29.00	29.00	29.00	29.00	1
Jul 22, 2024	29.30	29.30	29.30	29.30	29.30	-
Jul 19, 2024	29.00	29.00	29.00	29.00	29.00	-
Jul 18, 2024	29.30	29.80	29.30	29.40	29.40	2
Jul 17, 2024	29.30	29.30	29.30	29.30	29.30	-
Jul 16, 2024	1.57 Dividend
Jul 16, 2024	31.40	31.40	28.80	28.80	28.80	100
Jul 15, 2024	31.00	32.10	31.00	32.10	30.53	1
Jul 12, 2024	29.90	29.90	29.90	29.90	28.44	-
Jul 11, 2024	28.90	30.70	28.90	30.70	29.20	1
Jul 10, 2024	28.40	28.40	28.40	28.40	27.01	-
Jul 9, 2024	28.50	28.50	28.50	28.50	27.11	-
Jul 8, 2024	28.60	28.60	28.60	28.60	27.20	-
Jul 5, 2024	27.50	27.50	27.50	27.50	26.15	-
Jul 4, 2024	26.90	28.10	26.90	28.10	26.73	3
Jul 3, 2024	26.70	26.70	26.70	26.70	25.39	-
Jul 2, 2024	27.20	27.20	27.20	27.20	25.87	4
Jul 1, 2024	26.20	26.20	26.20	26.20	24.92	-
Jun 28, 2024	26.30	26.30	26.30	26.30	25.01	-
Jun 27, 2024	26.60	26.60	26.60	26.60	25.30	-
Jun 26, 2024	26.80	26.80	26.80	26.80	25.49	-
Jun 25, 2024	27.10	27.10	27.10	27.10	25.77	-
Jun 24, 2024	27.70	27.70	27.70	27.70	26.35	6
Jun 21, 2024	27.70	27.70	27.70	27.70	26.35	-
Jun 20, 2024	27.70	27.70	27.70	27.70	26.35	-
Jun 19, 2024	27.80	27.80	27.80	27.80	26.44	-
Jun 18, 2024	28.00	28.00	28.00	28.00	26.63	-
Jun 17, 2024	27.60	27.60	27.60	27.60	26.25	-
Jun 14, 2024	28.40	28.40	28.40	28.40	27.01	-
Jun 13, 2024	28.40	28.40	28.40	28.40	27.01	-
Jun 12, 2024	28.20	28.20	28.20	28.20	26.82	-
Jun 11, 2024	27.50	27.50	27.50	27.50	26.15	-
Jun 10, 2024	27.60	28.50	27.60	28.50	27.11	1
Jun 7, 2024	28.00	28.90	28.00	28.90	27.49	2
Jun 6, 2024	28.70	28.70	28.70	28.70	27.30	1
Jun 5, 2024	29.00	29.40	29.00	29.40	27.96	351
Jun 4, 2024	28.90	28.90	28.90	28.90	27.49	-
Jun 3, 2024	29.10	29.10	29.10	29.10	27.68	-
May 31, 2024	28.90	28.90	28.80	28.80	27.39	40
May 30, 2024	28.80	28.80	28.80	28.80	27.39	-
May 29, 2024	28.90	28.90	28.90	28.90	27.49	1
May 28, 2024	28.70	29.40	28.70	29.40	27.96	6
May 27, 2024	28.20	28.20	28.20	28.20	26.82	-
May 24, 2024	28.50	28.50	28.50	28.50	27.11	-
May 23, 2024	28.50	28.50	28.50	28.50	27.11	-
May 22, 2024	29.00	29.00	29.00	29.00	27.58	-
May 21, 2024	28.60	28.60	28.60	28.60	27.20	-
May 20, 2024	28.50	28.50	28.50	28.50	27.11	-
May 17, 2024	28.30	29.00	28.30	29.00	27.58	1
May 16, 2024	28.60	28.60	28.60	28.60	27.20	-
May 15, 2024	28.80	28.80	28.80	28.80	27.39	155
May 14, 2024	28.10	28.10	28.10	28.10	26.73	-
May 13, 2024	28.00	28.60	28.00	28.60	27.20	7
May 10, 2024	28.20	28.20	28.20	28.20	26.82	-
May 9, 2024	28.30	28.30	28.30	28.30	26.92	-
May 8, 2024	28.30	28.30	28.30	28.30	26.92	-
May 7, 2024	28.40	28.80	28.40	28.80	27.39	35
May 6, 2024	28.50	28.60	28.50	28.60	27.20	31
May 3, 2024	28.00	28.00	28.00	28.00	26.63	-
May 2, 2024	28.00	28.60	28.00	28.60	27.20	78
Apr 30, 2024	28.10	28.10	28.00	28.00	26.63	74
Apr 29, 2024	28.00	28.00	28.00	28.00	26.63	-
Apr 26, 2024	28.00	28.00	28.00	28.00	26.63	-
Apr 25, 2024	27.90	27.90	27.90	27.90	26.54	-
Apr 24, 2024	28.00	28.00	28.00	28.00	26.63	-
Apr 23, 2024	27.90	27.90	27.90	27.90	26.54	-
Apr 22, 2024	27.90	27.90	27.90	27.90	26.54	-
Apr 19, 2024	27.60	28.40	27.60	28.40	27.01	8
Apr 18, 2024	27.90	28.00	27.90	28.00	26.63	17
Apr 17, 2024	27.80	27.80	27.80	27.80	26.44	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Clínica Baviera, S.A. (D9Z.F)