BAYR.HYPO-U.VERBK Historical Share Prices | HVM.DE | DE0008022005

Date	Open	High	Low	Close	Volume	Adj Close*
15-Sep-08	41.69	41.89	41.55	41.75	74,100	41.75
12-Sep-08	41.82	42.21	41.82	42.18	107,100	42.18
11-Sep-08	42.01	42.10	41.71	41.99	112,800	41.99
10-Sep-08	42.00	42.25	41.76	41.95	131,200	41.95
9-Sep-08	41.74	42.20	41.56	41.99	158,100	41.99
8-Sep-08	41.96	42.20	41.68	41.75	413,400	41.75
5-Sep-08	42.01	42.06	41.84	41.85	952,900	41.85
4-Sep-08	41.99	42.28	41.66	41.92	1,854,400	41.92
3-Sep-08	40.77	41.34	40.53	41.14	125,000	41.14
2-Sep-08	40.40	40.88	40.35	40.81	92,400	40.81
1-Sep-08	40.25	40.48	40.17	40.38	39,900	40.38
29-Aug-08	40.25	40.32	40.12	40.19	26,700	40.19
28-Aug-08	40.05	40.54	39.90	40.19	207,000	40.19
27-Aug-08	40.08	40.24	40.02	40.05	53,700	40.05
26-Aug-08	40.04	40.20	40.04	40.05	37,900	40.05
25-Aug-08	40.25	40.25	40.03	40.07	9,300	40.07
22-Aug-08	40.20	40.25	40.08	40.11	49,500	40.11
21-Aug-08	40.25	40.39	40.16	40.16	94,100	40.16
20-Aug-08	40.52	40.58	40.36	40.40	53,600	40.40
19-Aug-08	40.41	40.55	40.41	40.46	82,800	40.46
18-Aug-08	40.48	40.55	40.40	40.52	54,600	40.52
15-Aug-08	40.45	40.50	40.30	40.35	30,600	40.35
14-Aug-08	40.50	40.50	40.29	40.40	48,700	40.40
13-Aug-08	40.36	40.47	40.35	40.39	36,700	40.39
12-Aug-08	40.36	40.49	40.36	40.47	30,100	40.47
11-Aug-08	40.31	40.50	40.30	40.36	19,700	40.36
8-Aug-08	40.31	40.40	40.08	40.29	75,600	40.29
7-Aug-08	40.22	40.55	40.22	40.35	20,000	40.35
6-Aug-08	40.63	40.65	40.27	40.29	138,600	40.29
5-Aug-08	40.52	40.63	40.51	40.51	42,400	40.51
4-Aug-08	40.67	40.80	40.51	40.55	59,400	40.55
1-Aug-08	40.82	40.89	40.66	40.66	52,700	40.66
31-Jul-08	40.76	41.07	40.76	40.83	79,600	40.83
30-Jul-08	41.27	41.27	40.82	40.91	145,000	40.91
30-Jul-08	0.50 Euro Cash Dividend
29-Jul-08	41.23	41.33	41.02	41.27	88,200	40.77
28-Jul-08	41.24	41.38	41.00	41.32	59,500	40.82
25-Jul-08	41.07	41.33	41.05	41.30	91,200	40.80
24-Jul-08	41.00	41.34	40.95	41.11	84,100	40.61
23-Jul-08	40.74	41.30	40.48	40.99	201,500	40.49
22-Jul-08	40.44	40.65	40.38	40.65	55,600	40.16
21-Jul-08	40.55	40.79	40.40	40.70	57,200	40.21
18-Jul-08	40.58	40.58	40.38	40.48	36,400	39.99
17-Jul-08	40.72	40.75	40.38	40.52	39,200	40.03
16-Jul-08	40.20	40.56	40.05	40.56	94,500	40.07
15-Jul-08	40.21	40.30	40.06	40.18	85,700	39.69
14-Jul-08	40.17	40.35	40.11	40.30	29,800	39.81
11-Jul-08	40.25	40.34	40.10	40.16	98,900	39.67
10-Jul-08	40.05	40.37	40.05	40.34	62,000	39.85
9-Jul-08	40.38	40.38	40.12	40.27	67,100	39.78
8-Jul-08	40.15	40.29	39.99	40.27	130,700	39.78
7-Jul-08	40.30	40.38	40.20	40.21	15,000	39.72
4-Jul-08	40.43	40.52	40.15	40.19	51,600	39.70
3-Jul-08	40.05	40.55	40.05	40.45	72,800	39.96
2-Jul-08	40.45	40.45	40.07	40.17	61,800	39.68
1-Jul-08	40.26	40.30	40.12	40.14	31,400	39.65
30-Jun-08	40.08	40.34	40.03	40.34	45,700	39.85
27-Jun-08	40.10	40.38	40.06	40.12	97,600	39.63
26-Jun-08	40.41	40.45	40.10	40.13	77,400	39.64
25-Jun-08	40.40	40.54	40.37	40.42	44,300	39.93
24-Jun-08	40.58	40.62	40.35	40.40	129,300	39.91
23-Jun-08	40.61	40.62	40.54	40.55	30,300	40.06
20-Jun-08	40.62	40.71	40.60	40.69	54,200	40.20
19-Jun-08	40.62	40.73	40.55	40.61	47,500	40.12
18-Jun-08	40.60	40.75	40.55	40.73	46,600	40.24
17-Jun-08	40.69	40.80	40.64	40.64	23,700	40.15
16-Jun-08	40.65	40.85	40.61	40.71	17,400	40.22
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Email to a Friend

Track your stocks in Yahoo! Messenger

•	FTSE 100	•	FTSE 250
•	FTSE Industry Indices