BAWAG Group AG (BG.VI)
Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 65.30 | 66.95 | 65.15 | 66.20 | 66.20 | 166,400 |
| 03 Oct 2024 | 66.50 | 66.75 | 65.15 | 65.15 | 65.15 | 256,518 |
| 02 Oct 2024 | 67.45 | 67.95 | 66.15 | 66.60 | 66.60 | 181,282 |
| 01 Oct 2024 | 69.35 | 69.65 | 66.65 | 67.15 | 67.15 | 138,818 |
| 30 Sept 2024 | 69.10 | 69.55 | 68.30 | 69.55 | 69.55 | 225,913 |
| 27 Sept 2024 | 69.35 | 69.35 | 68.65 | 69.30 | 69.30 | 91,228 |
| 26 Sept 2024 | 70.85 | 70.85 | 69.00 | 69.55 | 69.55 | 93,784 |
| 25 Sept 2024 | 69.20 | 69.95 | 68.80 | 69.95 | 69.95 | 72,211 |
| 24 Sept 2024 | 71.15 | 71.15 | 69.60 | 69.60 | 69.60 | 84,071 |
| 23 Sept 2024 | 72.10 | 72.30 | 70.15 | 70.30 | 70.30 | 70,822 |
| 20 Sept 2024 | 71.50 | 72.15 | 70.75 | 71.50 | 71.50 | 376,161 |
| 19 Sept 2024 | 70.70 | 71.40 | 70.70 | 71.15 | 71.15 | 94,598 |
| 18 Sept 2024 | 69.50 | 70.30 | 69.50 | 69.95 | 69.95 | 76,733 |
| 17 Sept 2024 | 70.80 | 70.90 | 69.50 | 69.50 | 69.50 | 115,802 |
| 16 Sept 2024 | 68.70 | 70.30 | 68.70 | 70.30 | 70.30 | 74,596 |
| 13 Sept 2024 | 69.20 | 70.50 | 69.20 | 69.50 | 69.50 | 93,374 |
| 12 Sept 2024 | 69.45 | 69.85 | 68.75 | 69.75 | 69.75 | 112,672 |
| 11 Sept 2024 | 69.05 | 69.45 | 67.50 | 68.10 | 68.10 | 117,554 |
| 10 Sept 2024 | 69.60 | 70.20 | 68.45 | 68.65 | 68.65 | 73,851 |
| 09 Sept 2024 | 69.95 | 70.55 | 69.50 | 69.50 | 69.50 | 67,256 |
| 06 Sept 2024 | 70.35 | 70.95 | 69.10 | 69.10 | 69.10 | 111,825 |
| 05 Sept 2024 | 68.10 | 71.10 | 68.10 | 70.90 | 70.90 | 153,591 |
| 04 Sept 2024 | 66.50 | 69.30 | 66.50 | 68.50 | 68.50 | 127,088 |
| 03 Sept 2024 | 68.90 | 68.95 | 67.60 | 67.60 | 67.60 | 71,614 |
| 02 Sept 2024 | 69.25 | 69.60 | 68.50 | 69.00 | 69.00 | 63,596 |
| 30 Aug 2024 | 68.70 | 69.20 | 68.55 | 69.15 | 69.15 | 115,693 |
| 29 Aug 2024 | 68.65 | 69.20 | 68.50 | 68.70 | 68.70 | 62,756 |
| 28 Aug 2024 | 68.70 | 68.90 | 68.35 | 68.85 | 68.85 | 66,361 |
| 27 Aug 2024 | 68.20 | 68.75 | 68.05 | 68.50 | 68.50 | 50,789 |
| 26 Aug 2024 | 68.60 | 69.00 | 67.95 | 68.00 | 68.00 | 46,559 |
| 23 Aug 2024 | 68.00 | 68.90 | 67.95 | 68.75 | 68.75 | 82,441 |
| 22 Aug 2024 | 67.45 | 68.20 | 67.10 | 68.10 | 68.10 | 106,474 |
| 21 Aug 2024 | 66.55 | 67.90 | 66.55 | 67.55 | 67.55 | 86,337 |
| 20 Aug 2024 | 68.10 | 68.20 | 66.45 | 66.90 | 66.90 | 83,778 |
| 19 Aug 2024 | 67.25 | 68.20 | 67.00 | 68.00 | 68.00 | 133,595 |
| 16 Aug 2024 | 67.55 | 67.85 | 66.75 | 67.25 | 67.25 | 72,054 |
| 15 Aug 2024 | 67.00 | 68.00 | 66.25 | 67.50 | 67.50 | 60,002 |
| 14 Aug 2024 | 65.60 | 67.30 | 65.60 | 66.60 | 66.60 | 182,163 |
| 13 Aug 2024 | 64.70 | 65.30 | 64.50 | 65.30 | 65.30 | 88,947 |
| 12 Aug 2024 | 65.30 | 65.60 | 64.40 | 64.40 | 64.40 | 126,629 |
| 09 Aug 2024 | 64.80 | 65.65 | 64.55 | 65.30 | 65.30 | 80,851 |
| 08 Aug 2024 | 64.05 | 64.75 | 63.30 | 64.40 | 64.40 | 94,696 |
| 07 Aug 2024 | 63.00 | 65.25 | 62.60 | 64.60 | 64.60 | 219,697 |
| 06 Aug 2024 | 62.80 | 63.70 | 61.40 | 62.05 | 62.05 | 183,492 |
| 05 Aug 2024 | 60.50 | 62.10 | 60.05 | 61.75 | 61.75 | 297,385 |
| 02 Aug 2024 | 65.55 | 65.65 | 63.10 | 63.45 | 63.45 | 299,152 |
| 01 Aug 2024 | 67.70 | 68.15 | 66.45 | 66.45 | 66.45 | 189,304 |
| 31 Jul 2024 | 68.60 | 68.70 | 67.00 | 67.45 | 67.45 | 157,002 |
| 30 Jul 2024 | 66.55 | 68.55 | 66.50 | 68.10 | 68.10 | 99,320 |
| 29 Jul 2024 | 66.65 | 67.40 | 66.45 | 66.50 | 66.50 | 82,803 |
| 26 Jul 2024 | 66.60 | 67.20 | 66.10 | 66.55 | 66.55 | 129,885 |
| 25 Jul 2024 | 66.65 | 66.65 | 64.95 | 66.30 | 66.30 | 224,601 |
| 24 Jul 2024 | 67.60 | 67.60 | 66.70 | 67.45 | 67.45 | 81,861 |
| 23 Jul 2024 | 67.35 | 68.20 | 67.30 | 67.75 | 67.75 | 80,915 |
| 22 Jul 2024 | 66.65 | 67.75 | 66.50 | 67.20 | 67.20 | 98,592 |
| 19 Jul 2024 | 66.90 | 66.95 | 62.90 | 66.40 | 66.40 | 157,241 |
| 18 Jul 2024 | 66.00 | 68.30 | 65.85 | 66.90 | 66.90 | 233,322 |
| 17 Jul 2024 | 66.00 | 66.00 | 65.40 | 65.40 | 65.40 | 132,094 |
| 16 Jul 2024 | 65.50 | 66.40 | 64.85 | 65.90 | 65.90 | 173,693 |
| 15 Jul 2024 | 65.90 | 66.55 | 65.60 | 65.65 | 65.65 | 131,500 |
| 12 Jul 2024 | 66.00 | 66.55 | 65.95 | 66.30 | 66.30 | 122,756 |
| 11 Jul 2024 | 64.70 | 66.40 | 64.60 | 66.10 | 66.10 | 199,448 |
| 10 Jul 2024 | 64.00 | 64.30 | 63.60 | 64.00 | 64.00 | 77,155 |
| 09 Jul 2024 | 64.75 | 64.85 | 63.75 | 63.75 | 63.75 | 161,471 |
| 08 Jul 2024 | 64.50 | 65.25 | 64.35 | 64.90 | 64.90 | 137,615 |
| 05 Jul 2024 | 64.60 | 65.10 | 63.90 | 64.35 | 64.35 | 154,350 |
| 04 Jul 2024 | 62.50 | 64.60 | 62.30 | 64.25 | 64.25 | 283,203 |
| 03 Jul 2024 | 62.25 | 63.30 | 62.20 | 62.30 | 62.30 | 123,741 |
| 02 Jul 2024 | 60.80 | 61.85 | 60.30 | 61.85 | 61.85 | 133,552 |
| 01 Jul 2024 | 60.30 | 61.25 | 59.50 | 61.00 | 61.00 | 179,504 |
| 28 Jun 2024 | 58.90 | 59.35 | 58.45 | 59.10 | 59.10 | 132,101 |
| 27 Jun 2024 | 58.50 | 59.00 | 58.15 | 58.60 | 58.60 | 93,251 |
| 26 Jun 2024 | 58.90 | 59.35 | 58.05 | 58.45 | 58.45 | 149,804 |
| 25 Jun 2024 | 59.45 | 59.45 | 58.50 | 58.75 | 58.75 | 130,695 |
| 24 Jun 2024 | 58.95 | 59.90 | 58.80 | 59.40 | 59.40 | 103,923 |
| 21 Jun 2024 | 59.85 | 60.10 | 57.85 | 58.80 | 58.80 | 388,248 |
| 20 Jun 2024 | 59.10 | 59.90 | 58.90 | 59.90 | 59.90 | 74,322 |
| 19 Jun 2024 | 59.85 | 59.85 | 59.00 | 59.00 | 59.00 | 90,870 |
| 18 Jun 2024 | 58.50 | 59.80 | 58.50 | 59.65 | 59.65 | 107,005 |
| 17 Jun 2024 | 57.50 | 58.25 | 57.15 | 57.95 | 57.95 | 233,825 |
| 14 Jun 2024 | 58.90 | 58.90 | 56.55 | 57.00 | 57.00 | 224,118 |
| 13 Jun 2024 | 59.85 | 60.40 | 58.70 | 58.95 | 58.95 | 132,392 |
| 12 Jun 2024 | 58.00 | 59.90 | 58.00 | 59.45 | 59.45 | 125,205 |
| 11 Jun 2024 | 60.20 | 60.35 | 57.85 | 58.25 | 58.25 | 125,388 |
| 10 Jun 2024 | 59.65 | 59.90 | 58.95 | 59.90 | 59.90 | 107,413 |
| 07 Jun 2024 | 60.25 | 60.50 | 59.55 | 60.00 | 60.00 | 60,575 |
| 06 Jun 2024 | 59.95 | 60.50 | 59.35 | 60.35 | 60.35 | 120,086 |
| 05 Jun 2024 | 58.90 | 59.65 | 58.60 | 59.55 | 59.55 | 94,965 |
| 04 Jun 2024 | 60.30 | 60.40 | 58.45 | 58.75 | 58.75 | 128,431 |
| 03 Jun 2024 | 61.10 | 61.30 | 59.60 | 60.50 | 60.50 | 85,276 |
| 31 May 2024 | 59.85 | 60.75 | 59.80 | 60.60 | 60.60 | 138,663 |
| 30 May 2024 | 59.75 | 60.30 | 59.35 | 60.00 | 60.00 | 74,266 |
| 29 May 2024 | 61.65 | 61.80 | 59.50 | 59.85 | 59.85 | 98,557 |
| 28 May 2024 | 61.35 | 62.15 | 61.30 | 61.90 | 61.90 | 76,473 |
| 27 May 2024 | 61.75 | 61.75 | 61.25 | 61.45 | 61.45 | 42,849 |
| 24 May 2024 | 60.85 | 61.60 | 60.20 | 61.55 | 61.55 | 104,417 |
| 23 May 2024 | 60.50 | 61.45 | 60.25 | 61.45 | 61.45 | 149,628 |
| 22 May 2024 | 60.50 | 60.80 | 60.25 | 60.65 | 60.65 | 96,505 |
| 21 May 2024 | 59.80 | 60.35 | 59.65 | 60.35 | 60.35 | 98,573 |
| 20 May 2024 | 60.15 | 60.35 | 59.55 | 60.15 | 60.15 | 66,211 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.