Clínica Baviera, S.A. (FRA:D9Z)
Germany
· Delayed Price · Currency is EUR 47.80
+0.90 (1.92%)
Last updated: Dec 5, 2025, 3:08 PM CET
Clínica Baviera Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 47.10 | 47.80 | 47.10 | 47.80 | 47.80 | 1.92% | 39 |
| Dec 4, 2025 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | -0.21% | - |
| Dec 3, 2025 | 47.10 | 47.20 | 47.00 | 47.00 | 47.00 | -1.05% | 3 |
| Dec 2, 2025 | 47.10 | 47.50 | 47.00 | 47.50 | 47.50 | -0.42% | 23 |
| Dec 1, 2025 | 44.60 | 47.70 | 44.60 | 47.70 | 47.70 | 6.00% | 3 |
| Nov 28, 2025 | 44.60 | 45.00 | 44.60 | 45.00 | 45.00 | -0.22% | 1 |
| Nov 27, 2025 | 43.60 | 45.10 | 43.60 | 45.10 | 45.10 | 2.50% | 11 |
| Nov 26, 2025 | 43.30 | 44.00 | 43.30 | 44.00 | 44.00 | 3.77% | 2 |
| Nov 25, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 0.95% | - |
| Nov 24, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 3.70% | - |
| Nov 21, 2025 | 40.90 | 40.90 | 40.10 | 40.50 | 40.50 | -2.41% | 67 |
| Nov 20, 2025 | 40.70 | 41.50 | 40.70 | 41.50 | 41.50 | 1.47% | 3 |
| Nov 19, 2025 | 40.50 | 41.80 | 40.50 | 40.90 | 40.90 | -3.54% | 22 |
| Nov 18, 2025 | 40.60 | 42.40 | 40.60 | 42.40 | 42.40 | -0.47% | 4 |
| Nov 17, 2025 | 42.50 | 42.90 | 42.50 | 42.60 | 42.60 | 0.71% | 65 |
| Nov 14, 2025 | 41.00 | 42.30 | 41.00 | 42.30 | 42.30 | 2.42% | 734 |
| Nov 13, 2025 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | 0.73% | - |
| Nov 12, 2025 | 40.10 | 41.00 | 40.10 | 41.00 | 41.00 | 2.24% | 3 |
| Nov 11, 2025 | 40.30 | 40.70 | 40.10 | 40.10 | 40.10 | -2.43% | 39 |
| Nov 10, 2025 | 40.90 | 41.10 | 40.90 | 41.10 | 41.10 | 1.48% | 5 |
| Nov 7, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | -1.22% | 5 |
| Nov 6, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -0.97% | - |
| Nov 5, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 0.49% | - |
| Nov 4, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -1.44% | - |
| Nov 3, 2025 | 42.20 | 43.20 | 41.80 | 41.80 | 41.80 | - | 7 |
| Oct 31, 2025 | 41.60 | 42.20 | 41.60 | 41.80 | 41.80 | -2.34% | 25 |
| Oct 30, 2025 | 41.80 | 43.10 | 41.80 | 42.80 | 42.80 | 0.47% | 70 |
| Oct 29, 2025 | 42.10 | 43.40 | 41.90 | 42.60 | 42.60 | -2.96% | 91 |
| Oct 28, 2025 | 44.50 | 44.50 | 43.90 | 43.90 | 43.90 | 0.46% | 109 |
| Oct 27, 2025 | 44.30 | 44.50 | 43.70 | 43.70 | 43.70 | -0.23% | 4 |
| Oct 24, 2025 | 43.90 | 44.50 | 43.80 | 43.80 | 43.80 | 4.04% | 23 |
| Oct 23, 2025 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | 0.96% | - |
| Oct 22, 2025 | 41.90 | 41.90 | 41.60 | 41.70 | 41.70 | -2.34% | 31 |
| Oct 21, 2025 | 41.40 | 42.70 | 41.40 | 42.70 | 42.70 | 2.15% | 55 |
| Oct 20, 2025 | 42.40 | 42.40 | 41.80 | 41.80 | 41.80 | 0.97% | 28 |
| Oct 17, 2025 | 40.80 | 41.40 | 40.80 | 41.40 | 41.40 | 0.98% | 2 |
| Oct 16, 2025 | 40.30 | 41.00 | 40.30 | 41.00 | 41.00 | 2.50% | 18 |
| Oct 15, 2025 | 40.00 | 41.10 | 40.00 | 40.00 | 40.00 | 0.50% | 20 |
| Oct 14, 2025 | 40.60 | 41.10 | 39.80 | 39.80 | 39.80 | -2.69% | 358 |
| Oct 13, 2025 | 41.40 | 41.40 | 40.90 | 40.90 | 40.90 | 1.24% | 58 |
| Oct 10, 2025 | 40.50 | 41.10 | 40.40 | 40.40 | 40.40 | -0.49% | 48 |
| Oct 9, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -1.69% | 30 |
| Oct 8, 2025 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | - | - |
| Oct 7, 2025 | 41.70 | 41.70 | 41.30 | 41.30 | 41.30 | -1.67% | 31 |
| Oct 6, 2025 | 40.70 | 42.00 | 40.70 | 42.00 | 42.00 | 0.72% | 6 |
| Oct 3, 2025 | 41.00 | 41.70 | 41.00 | 41.70 | 41.70 | 1.96% | 36 |
| Oct 2, 2025 | 41.40 | 41.60 | 40.90 | 40.90 | 40.90 | -2.85% | 42 |
| Oct 1, 2025 | 41.80 | 42.10 | 41.80 | 42.10 | 42.10 | -0.71% | 1 |
| Sep 30, 2025 | 42.70 | 42.70 | 42.40 | 42.40 | 42.40 | -1.17% | 2 |
| Sep 29, 2025 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | 0.94% | 16 |
| Sep 26, 2025 | 41.10 | 42.50 | 41.10 | 42.50 | 42.50 | 0.24% | 12 |
| Sep 25, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -0.24% | - |
| Sep 24, 2025 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | -1.16% | 20 |
| Sep 23, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -0.23% | 7 |
| Sep 22, 2025 | 44.50 | 44.50 | 43.10 | 43.10 | 43.10 | -2.05% | 25 |
| Sep 19, 2025 | 43.30 | 44.00 | 43.30 | 44.00 | 44.00 | 1.15% | 10 |
| Sep 18, 2025 | 43.50 | 43.60 | 43.50 | 43.50 | 43.50 | -0.91% | 27 |
| Sep 17, 2025 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | -1.35% | - |
| Sep 16, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | 1.14% | - |
| Sep 15, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -1.57% | - |
| Sep 12, 2025 | 44.00 | 44.70 | 44.00 | 44.70 | 44.70 | 1.82% | 22 |
| Sep 11, 2025 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | -1.57% | - |
| Sep 10, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -1.33% | 1 |
| Sep 9, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 1.12% | 1 |
| Sep 8, 2025 | 44.80 | 45.30 | 44.70 | 44.70 | 44.70 | - | 12 |
| Sep 5, 2025 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | -1.11% | 10 |
| Sep 4, 2025 | 45.30 | 46.20 | 45.20 | 45.20 | 45.20 | -1.53% | 28 |
| Sep 3, 2025 | 44.70 | 46.30 | 44.70 | 45.90 | 45.90 | 1.32% | 33 |
| Sep 2, 2025 | 45.20 | 45.60 | 45.20 | 45.30 | 45.30 | -0.88% | 4 |
| Sep 1, 2025 | 46.30 | 46.30 | 45.50 | 45.70 | 45.70 | 0.44% | 6 |
| Aug 29, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | -0.66% | - |
| Aug 28, 2025 | 45.80 | 46.40 | 45.80 | 45.80 | 45.80 | -1.51% | 548 |
| Aug 27, 2025 | 45.40 | 46.50 | 44.80 | 46.50 | 46.50 | 3.33% | 20 |
| Aug 26, 2025 | 45.40 | 45.40 | 45.00 | 45.00 | 45.00 | -0.66% | 1 |
| Aug 25, 2025 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | 2.26% | 2 |
| Aug 22, 2025 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | 0.23% | - |
| Aug 21, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 0.23% | - |
| Aug 20, 2025 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | 0.23% | - |
| Aug 19, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -0.68% | 1 |
| Aug 18, 2025 | 43.70 | 44.40 | 43.40 | 44.30 | 44.30 | -0.45% | 18 |
| Aug 15, 2025 | 43.90 | 44.50 | 43.90 | 44.50 | 44.50 | 0.23% | 7 |
| Aug 14, 2025 | 43.50 | 44.40 | 43.50 | 44.40 | 44.40 | 0.68% | 112 |
| Aug 13, 2025 | 43.80 | 44.10 | 43.80 | 44.10 | 44.10 | 1.61% | 3 |
| Aug 12, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -0.46% | 25 |
| Aug 11, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 0.46% | - |
| Aug 8, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -1.14% | 6 |
| Aug 7, 2025 | 43.50 | 44.20 | 43.50 | 43.90 | 43.90 | -1.35% | 6 |
| Aug 6, 2025 | 45.70 | 45.70 | 44.50 | 44.50 | 44.50 | 0.23% | 4 |
| Aug 5, 2025 | 44.20 | 44.40 | 44.20 | 44.40 | 44.40 | 0.23% | 55 |
| Aug 4, 2025 | 44.20 | 44.30 | 44.20 | 44.30 | 44.30 | - | 7 |
| Aug 1, 2025 | 43.10 | 44.30 | 43.10 | 44.30 | 44.30 | 1.84% | 14 |
| Jul 31, 2025 | 43.00 | 43.60 | 43.00 | 43.50 | 43.50 | 1.16% | 21 |
| Jul 30, 2025 | 42.90 | 43.40 | 42.70 | 43.00 | 43.00 | -1.38% | 63 |
| Jul 29, 2025 | 42.40 | 43.60 | 42.40 | 43.60 | 43.60 | -0.91% | 7 |
| Jul 28, 2025 | 43.90 | 44.00 | 43.90 | 44.00 | 44.00 | 1.62% | 50 |
| Jul 25, 2025 | 43.40 | 43.40 | 43.30 | 43.30 | 43.30 | -0.46% | 1 |
| Jul 24, 2025 | 44.20 | 44.20 | 43.50 | 43.50 | 43.50 | -2.03% | 4 |
| Jul 23, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 0.91% | - |
| Jul 22, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Jul 21, 2025 | 44.50 | 44.50 | 44.00 | 44.00 | 44.00 | -1.12% | 10 |