B5A.DE - BAUER Aktiengesellschaft

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 201921.2021.7021.0521.5521.5528,292
Apr 25, 201920.9021.4520.8021.2521.2546,857
Apr 24, 201920.5021.0020.5020.8520.8574,025
Apr 23, 201919.3620.7519.3620.7520.7592,564
Apr 18, 201920.0520.0519.1819.5619.5665,553
Apr 17, 201920.4520.4519.9220.1020.1029,988
Apr 16, 201919.3620.4019.3620.4020.4084,940
Apr 15, 201919.3019.6019.0019.3019.30117,274
Apr 12, 201918.1419.0218.0219.0019.0058,640
Apr 11, 201918.0218.5418.0218.1418.1453,610
Apr 10, 201918.2818.4618.0018.1218.1222,425
Apr 09, 201917.8418.6617.8018.3018.3070,970
Apr 08, 201917.3818.2417.3817.9417.9499,016
Apr 05, 201916.1817.3216.1817.2217.2241,067
Apr 04, 201916.6416.8616.3216.3416.3420,940
Apr 03, 201916.0816.6816.0816.5816.5815,758
Apr 02, 201915.7816.1015.7416.1016.1023,319
Apr 01, 201915.6415.9415.5015.8615.8616,739
Mar 29, 201915.3615.5215.2615.3415.345,688
Mar 28, 201915.2815.7615.2815.5415.5410,287
Mar 27, 201915.3215.6015.2415.4215.425,025
Mar 26, 201915.2015.5415.1015.4015.4020,422
Mar 25, 201915.0615.2014.9815.1015.1015,367
Mar 22, 201916.1016.2015.2615.2615.2618,025
Mar 21, 201915.8616.3815.7616.2616.2623,959
Mar 20, 201916.1016.3215.7616.0816.0814,581
Mar 19, 201916.1816.7816.0816.2416.2412,949
Mar 18, 201916.5816.8815.7616.2816.2827,239
Mar 15, 201916.0416.8416.0216.8416.8454,099
Mar 14, 201915.7816.5415.7215.7815.7855,029
Mar 13, 201915.7815.8015.6015.8015.805,837
Mar 12, 201915.3015.7415.3015.6215.6213,017
Mar 11, 201915.2015.4615.0815.4615.464,917
Mar 08, 201915.3215.3214.9615.2015.2018,490
Mar 07, 201915.7015.7015.3215.4015.4020,164
Mar 06, 201915.3615.7015.3415.6015.6019,314
Mar 05, 201915.1615.4415.1415.3415.3414,987
Mar 04, 201915.0815.3415.0815.1615.1617,231
Mar 01, 201914.4015.1214.4014.9814.9836,208
Feb 28, 201914.2014.5414.2014.4214.4210,478
Feb 27, 201914.2614.4814.2014.2414.2415,314
Feb 26, 201914.5614.5614.3214.3614.366,038
Feb 25, 201914.3014.5814.2214.5014.5013,087
Feb 22, 201914.2214.4614.2214.2614.269,500
Feb 21, 201914.4414.5814.2214.2414.246,399
Feb 20, 201914.4014.6414.2814.4214.426,320
Feb 19, 201914.3014.5814.3014.5014.5011,386
Feb 18, 201914.0214.3214.0214.2014.2023,777
Feb 15, 201913.6614.1213.4213.9213.9212,943
Feb 14, 201913.2013.6613.2013.6413.6416,107
Feb 13, 201913.4213.6613.2013.2013.2026,989
Feb 12, 201913.3213.5413.1613.3413.3416,350
Feb 11, 201913.5013.5013.2413.3213.3213,760
Feb 08, 201913.4813.7213.2413.3213.3228,326
Feb 07, 201914.0014.1213.3213.3213.3230,069
Feb 06, 201914.4614.4613.8613.9813.9827,041
Feb 05, 201914.8014.8014.1614.2214.2222,134
Feb 04, 201914.5014.9614.5014.5814.589,387
Feb 01, 201914.4414.8814.4014.5414.5413,884
Jan 31, 201914.7815.0014.4814.6014.6021,034
Jan 30, 201914.5014.8614.3814.6014.6010,459
Jan 29, 201915.2015.2014.2014.5414.5422,496
Jan 28, 201915.0415.4014.8015.0815.0841,855
Jan 25, 201915.0615.3214.7814.8614.86102,306
Jan 24, 201914.1415.0014.0014.8814.8841,729
Jan 23, 201913.5214.2613.3613.9413.9446,001
Jan 22, 201913.8213.8213.2413.4013.4018,432
Jan 21, 201913.5213.9413.4413.7013.709,710
Jan 18, 201912.9613.5812.9613.4013.4034,694
Jan 17, 201912.9613.0412.6812.8212.8217,447
Jan 16, 201913.2213.5012.9213.0813.0819,032
Jan 15, 201913.4213.4812.9813.3413.3420,769
Jan 14, 201913.5613.6413.1813.2613.2615,624
Jan 11, 201913.7013.8413.5213.5213.5211,227
Jan 10, 201914.2414.2413.5413.5613.5611,841
Jan 09, 201914.3814.5414.0414.1214.1221,316
Jan 08, 201913.6814.6613.6814.3014.3023,367
Jan 07, 201913.3813.9613.3813.8613.8618,345
Jan 04, 201912.6613.3812.6613.3413.3413,844
Jan 03, 201912.8413.1012.6012.6212.6234,515
Jan 02, 201912.1413.1412.1013.0413.0437,412
Dec 28, 201812.2212.3812.1012.1612.1620,667
Dec 27, 201812.7012.9012.0812.1212.1212,966
Dec 21, 201812.2812.8012.1412.7412.7429,094
Dec 20, 201812.5012.7012.0612.1812.1827,733
Dec 19, 201812.5012.7812.4412.5212.5227,376
Dec 18, 201812.4012.6212.1612.5412.5430,292
Dec 17, 201812.7813.1812.4012.5012.5028,113
Dec 14, 201812.0612.7411.8412.6412.6427,872
Dec 13, 201812.6412.7412.0212.0812.0832,741
Dec 12, 201812.3612.6012.2412.5212.5232,789
Dec 11, 201812.4212.6612.1412.2012.2051,519
Dec 10, 201812.6412.6412.1012.2212.2244,620
Dec 07, 201813.1813.1812.7012.7012.7023,479
Dec 06, 201813.0613.3612.7012.9012.9049,820
Dec 05, 201813.2413.3812.8013.0013.0043,107
Dec 04, 201813.8013.9413.1213.2213.2231,238
Dec 03, 201813.6014.4613.6013.8413.8434,548
Nov 30, 201813.6213.9413.1613.5013.50206,591
Nov 29, 201813.3613.6213.1013.5013.5036,807
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...