Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
61,089.39 +244.98 (+0.40%) CMC Crypto 200
1,265.46 -92.55 (-6.81%)
BAWAG Group AG (0B2.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 05:15PM CEST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 58.75 | 58.75 | 58.55 | 58.60 | 58.60 | - |
| 09 May 2024 | 58.35 | 58.45 | 58.25 | 58.40 | 58.40 | - |
| 08 May 2024 | 58.40 | 58.70 | 58.30 | 58.50 | 58.50 | - |
| 07 May 2024 | 57.40 | 59.00 | 57.40 | 58.85 | 58.85 | 300 |
| 06 May 2024 | 56.60 | 57.80 | 56.60 | 57.65 | 57.65 | 645 |
| 03 May 2024 | 56.75 | 57.70 | 56.75 | 56.90 | 56.90 | - |
| 02 May 2024 | 54.60 | 57.45 | 54.60 | 57.45 | 57.45 | 1,163 |
| 30 Apr 2024 | 55.95 | 56.15 | 55.50 | 56.00 | 56.00 | - |
| 29 Apr 2024 | 57.80 | 57.80 | 55.35 | 55.70 | 55.70 | 90 |
| 26 Apr 2024 | 57.35 | 57.95 | 57.35 | 57.40 | 57.40 | 128 |
| 25 Apr 2024 | 57.85 | 58.00 | 57.05 | 57.05 | 57.05 | 100 |
| 24 Apr 2024 | 57.05 | 58.05 | 56.95 | 57.80 | 57.80 | 350 |
| 23 Apr 2024 | 56.00 | 57.50 | 55.95 | 57.40 | 57.40 | 45 |
| 22 Apr 2024 | 55.90 | 56.40 | 55.55 | 56.00 | 56.00 | 1,000 |
| 19 Apr 2024 | 55.45 | 56.00 | 55.05 | 55.95 | 55.95 | 400 |
| 18 Apr 2024 | 54.25 | 56.00 | 54.25 | 56.00 | 56.00 | 284 |
| 17 Apr 2024 | 52.85 | 54.60 | 52.85 | 54.45 | 54.45 | 200 |
| 16 Apr 2024 | 53.10 | 53.40 | 52.60 | 53.00 | 53.00 | 827 |
| 15 Apr 2024 | 54.10 | 54.55 | 52.95 | 52.95 | 52.95 | 120 |
| 12 Apr 2024 | 54.20 | 55.10 | 54.05 | 54.05 | 54.05 | 171 |
| 11 Apr 2024 | 56.40 | 56.40 | 54.85 | 55.15 | 55.15 | - |
| 10 Apr 2024 | 55.15 | 56.90 | 55.15 | 56.40 | 56.40 | 667 |
| 10 Apr 2024 | 5 Dividend | |||||
| 09 Apr 2024 | 60.45 | 60.60 | 59.80 | 60.60 | 55.60 | 1,029 |
| 08 Apr 2024 | 59.15 | 60.45 | 58.70 | 60.45 | 55.46 | 1,982 |
| 05 Apr 2024 | 58.80 | 58.95 | 58.10 | 58.65 | 53.81 | 1,080 |
| 04 Apr 2024 | 58.90 | 59.75 | 58.65 | 59.60 | 54.68 | 617 |
| 03 Apr 2024 | 58.50 | 59.10 | 58.25 | 58.90 | 54.04 | 250 |
| 02 Apr 2024 | 59.25 | 59.65 | 58.35 | 58.80 | 53.95 | 1,334 |
| 28 Mar 2024 | 58.15 | 58.80 | 58.15 | 58.60 | 53.77 | 460 |
| 27 Mar 2024 | 58.85 | 58.85 | 58.00 | 58.00 | 53.21 | 840 |
| 26 Mar 2024 | 58.30 | 58.85 | 58.25 | 58.40 | 53.58 | - |
| 25 Mar 2024 | 57.70 | 58.25 | 57.70 | 57.80 | 53.03 | 883 |
| 22 Mar 2024 | 57.80 | 59.00 | 57.80 | 58.30 | 53.49 | 400 |
| 21 Mar 2024 | 57.40 | 58.00 | 57.00 | 58.00 | 53.21 | 415 |
| 20 Mar 2024 | 56.35 | 57.25 | 56.35 | 57.15 | 52.43 | 1,659 |
| 19 Mar 2024 | 56.00 | 56.75 | 56.00 | 56.75 | 52.07 | 800 |
| 18 Mar 2024 | 55.20 | 56.35 | 54.90 | 56.30 | 51.65 | 1,201 |
| 15 Mar 2024 | 55.25 | 55.40 | 54.80 | 54.95 | 50.42 | 160 |
| 14 Mar 2024 | 55.15 | 55.70 | 54.75 | 55.70 | 51.10 | 665 |
| 13 Mar 2024 | 54.50 | 55.15 | 54.30 | 55.00 | 50.46 | 524 |
| 12 Mar 2024 | 52.95 | 54.25 | 52.95 | 54.15 | 49.68 | 570 |
| 11 Mar 2024 | 54.15 | 54.15 | 52.50 | 52.75 | 48.40 | - |
| 08 Mar 2024 | 54.95 | 54.95 | 53.20 | 53.20 | 48.81 | 600 |
| 07 Mar 2024 | 54.45 | 54.90 | 53.70 | 54.90 | 50.37 | 92 |
| 06 Mar 2024 | 53.75 | 54.95 | 53.20 | 54.95 | 50.42 | 414 |
| 05 Mar 2024 | 52.85 | 53.90 | 52.85 | 53.80 | 49.36 | 200 |
| 04 Mar 2024 | 53.70 | 54.50 | 53.15 | 53.35 | 48.95 | 190 |
| 01 Mar 2024 | 52.00 | 53.35 | 52.00 | 53.15 | 48.76 | - |
| 29 Feb 2024 | 52.00 | 52.10 | 51.60 | 52.10 | 47.80 | 100 |
| 28 Feb 2024 | 51.45 | 51.90 | 51.10 | 51.85 | 47.57 | 50 |
| 27 Feb 2024 | 50.15 | 51.25 | 50.15 | 51.00 | 46.79 | 25 |
| 26 Feb 2024 | 50.05 | 50.05 | 49.76 | 49.90 | 45.78 | - |
| 23 Feb 2024 | 50.85 | 50.85 | 49.88 | 50.20 | 46.06 | 350 |
| 22 Feb 2024 | 51.05 | 51.15 | 50.45 | 50.70 | 46.52 | - |
| 21 Feb 2024 | 50.55 | 51.00 | 50.50 | 50.50 | 46.33 | - |
| 20 Feb 2024 | 50.50 | 50.65 | 50.10 | 50.55 | 46.38 | 352 |
| 19 Feb 2024 | 51.40 | 51.50 | 50.40 | 50.55 | 46.38 | 50 |
| 16 Feb 2024 | 50.20 | 51.65 | 50.20 | 51.20 | 46.98 | 20 |
| 15 Feb 2024 | 49.98 | 50.05 | 49.86 | 50.05 | 45.92 | 50 |
| 14 Feb 2024 | 50.60 | 50.95 | 49.84 | 49.84 | 45.73 | 110 |
| 13 Feb 2024 | 51.50 | 51.55 | 50.45 | 50.45 | 46.29 | - |
| 12 Feb 2024 | 50.85 | 51.85 | 50.50 | 51.75 | 47.48 | 100 |
| 09 Feb 2024 | 50.45 | 50.65 | 50.35 | 50.50 | 46.33 | - |
| 08 Feb 2024 | 50.65 | 51.10 | 50.30 | 50.30 | 46.15 | 70 |
| 07 Feb 2024 | 52.45 | 52.45 | 50.80 | 50.85 | 46.65 | 860 |
| 06 Feb 2024 | 52.45 | 53.20 | 52.45 | 52.75 | 48.40 | 560 |
| 05 Feb 2024 | 51.00 | 52.90 | 51.00 | 52.35 | 48.03 | 24 |
| 02 Feb 2024 | 50.80 | 51.35 | 50.20 | 51.15 | 46.93 | 220 |
| 01 Feb 2024 | 47.78 | 50.50 | 47.74 | 49.92 | 45.80 | - |
| 31 Jan 2024 | 48.16 | 48.98 | 47.92 | 47.92 | 43.97 | - |
| 30 Jan 2024 | 48.64 | 48.64 | 48.10 | 48.10 | 44.13 | - |
| 29 Jan 2024 | 49.18 | 49.20 | 48.44 | 48.44 | 44.44 | 300 |
| 26 Jan 2024 | 49.08 | 49.54 | 48.92 | 49.28 | 45.21 | 1,075 |
| 25 Jan 2024 | 49.32 | 49.34 | 49.04 | 49.16 | 45.10 | 5 |
| 24 Jan 2024 | 48.38 | 49.24 | 48.36 | 49.06 | 45.01 | 453 |
| 23 Jan 2024 | 47.22 | 48.06 | 47.22 | 48.00 | 44.04 | 50 |
| 22 Jan 2024 | 46.80 | 47.28 | 46.80 | 47.08 | 43.20 | 40 |
| 19 Jan 2024 | 46.54 | 46.94 | 46.42 | 46.58 | 42.74 | - |
| 18 Jan 2024 | 45.54 | 46.60 | 45.50 | 46.60 | 42.76 | - |
| 17 Jan 2024 | 45.54 | 45.58 | 45.34 | 45.54 | 41.78 | - |
| 16 Jan 2024 | 46.06 | 46.06 | 45.52 | 45.98 | 42.19 | - |
| 15 Jan 2024 | 47.20 | 47.20 | 46.00 | 46.16 | 42.35 | 500 |
| 12 Jan 2024 | 46.98 | 46.98 | 46.48 | 46.48 | 42.65 | - |
| 11 Jan 2024 | 47.42 | 47.44 | 46.58 | 46.58 | 42.74 | 200 |
| 10 Jan 2024 | 48.26 | 48.28 | 46.96 | 47.30 | 43.40 | 500 |
| 09 Jan 2024 | 48.80 | 48.80 | 48.14 | 48.14 | 44.17 | 40 |
| 08 Jan 2024 | 48.40 | 48.62 | 48.04 | 48.56 | 44.55 | 213 |
| 05 Jan 2024 | 47.68 | 48.32 | 47.34 | 48.32 | 44.33 | 18 |
| 04 Jan 2024 | 47.12 | 47.76 | 47.12 | 47.76 | 43.82 | - |
| 03 Jan 2024 | 48.10 | 48.10 | 46.84 | 46.90 | 43.03 | 100 |
| 02 Jan 2024 | 47.52 | 48.26 | 47.52 | 47.92 | 43.97 | 10 |
| 29 Dec 2023 | 47.58 | 47.88 | 47.58 | 47.88 | 43.93 | - |
| 28 Dec 2023 | 47.84 | 47.84 | 47.48 | 47.48 | 43.56 | - |
| 27 Dec 2023 | 47.72 | 47.84 | 47.32 | 47.84 | 43.89 | 100 |
| 22 Dec 2023 | 46.92 | 47.32 | 46.90 | 47.32 | 43.42 | - |
| 21 Dec 2023 | 46.12 | 46.82 | 46.12 | 46.76 | 42.90 | - |
| 20 Dec 2023 | 46.14 | 46.42 | 46.02 | 46.40 | 42.57 | - |
| 19 Dec 2023 | 46.40 | 46.40 | 45.96 | 45.96 | 42.17 | - |
| 18 Dec 2023 | 46.44 | 46.80 | 46.20 | 46.28 | 42.46 | 150 |
| *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.