Berlin - Delayed Quote EUR

BayWa AG (BYW.BE)

33.50 +0.40 (+1.21%)
At close: 9:40 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 33.10 35.00 33.10 33.50 33.50 100
Apr 24, 2024 34.00 35.30 33.10 33.10 33.10 -
Apr 23, 2024 33.90 35.10 33.90 34.00 34.00 -
Apr 22, 2024 33.30 36.10 33.30 34.40 34.40 -
Apr 19, 2024 34.70 34.70 32.90 33.30 33.30 -
Apr 18, 2024 34.40 34.50 33.70 33.70 33.70 -
Apr 17, 2024 34.20 34.50 32.50 33.50 33.50 -
Apr 16, 2024 33.40 36.00 32.40 34.20 34.20 100
Apr 15, 2024 33.30 34.40 33.00 33.40 33.40 -
Apr 12, 2024 34.20 36.60 33.50 35.20 35.20 -
Apr 11, 2024 33.00 34.40 33.00 34.20 34.20 -
Apr 10, 2024 33.60 33.70 33.00 33.00 33.00 -
Apr 9, 2024 33.20 33.80 32.40 33.60 33.60 -
Apr 8, 2024 32.60 33.60 32.60 33.00 33.00 -
Apr 5, 2024 32.60 33.30 31.30 31.70 31.70 -
Apr 4, 2024 33.30 33.30 32.00 32.00 32.00 -
Apr 3, 2024 33.60 34.00 32.80 33.30 33.30 -
Apr 2, 2024 32.00 35.10 31.30 33.60 33.60 340
Mar 28, 2024 31.80 33.80 31.80 33.80 33.80 -
Mar 27, 2024 31.90 31.90 30.80 31.80 31.80 -
Mar 26, 2024 30.50 32.10 30.50 32.10 32.10 -
Mar 25, 2024 28.70 30.50 28.70 30.50 30.50 -
Mar 22, 2024 28.70 29.20 28.70 29.20 29.20 -
Mar 21, 2024 32.20 32.20 28.80 28.80 28.80 -
Mar 20, 2024 32.70 32.70 32.20 32.40 32.40 -
Mar 19, 2024 32.40 33.00 31.70 32.90 32.90 -
Mar 18, 2024 32.70 32.70 32.40 32.40 32.40 -
Mar 15, 2024 32.00 32.50 31.70 32.50 32.50 -
Mar 14, 2024 33.00 33.20 32.40 32.90 32.90 -
Mar 13, 2024 32.60 33.60 32.60 33.10 33.10 -
Mar 12, 2024 34.30 34.30 32.70 32.70 32.70 -
Mar 11, 2024 33.90 34.30 33.30 34.30 34.30 -
Mar 8, 2024 33.10 33.30 33.00 33.20 33.20 -
Mar 7, 2024 32.70 33.30 32.70 33.00 33.00 -
Mar 6, 2024 33.10 33.30 31.70 32.70 32.70 -
Mar 5, 2024 32.60 33.20 31.90 31.90 31.90 -
Mar 4, 2024 32.90 32.90 31.60 32.30 32.30 180
Mar 1, 2024 32.10 32.40 32.00 32.40 32.40 -
Feb 29, 2024 32.80 32.90 31.40 31.60 31.60 -
Feb 28, 2024 33.00 33.00 32.40 32.80 32.80 -
Feb 27, 2024 33.20 33.20 32.50 33.00 33.00 -
Feb 26, 2024 32.80 33.70 32.80 33.20 33.20 -
Feb 23, 2024 33.00 33.30 32.80 33.30 33.30 -
Feb 22, 2024 33.00 33.10 32.90 33.10 33.10 -
Feb 21, 2024 34.00 34.00 32.90 33.00 33.00 -
Feb 20, 2024 34.50 36.70 33.60 34.00 34.00 -
Feb 19, 2024 34.30 34.40 34.20 34.40 34.40 -
Feb 16, 2024 33.80 34.10 33.10 33.70 33.70 -
Feb 15, 2024 33.60 33.80 33.60 33.80 33.80 -
Feb 14, 2024 34.50 34.60 34.30 34.50 34.50 -
Feb 13, 2024 35.20 35.20 34.40 34.70 34.70 -
Feb 12, 2024 34.80 37.00 34.50 34.90 34.90 -
Feb 9, 2024 35.10 36.40 34.60 34.80 34.80 -
Feb 8, 2024 35.70 36.30 35.10 35.10 35.10 -
Feb 7, 2024 35.70 35.70 35.60 35.70 35.70 -
Feb 6, 2024 36.70 36.70 35.00 36.00 36.00 100
Feb 5, 2024 35.90 38.20 35.90 36.10 36.10 -
Feb 2, 2024 36.10 37.10 36.10 36.50 36.50 -
Feb 1, 2024 36.20 36.60 35.90 36.10 36.10 -
Jan 31, 2024 36.40 36.60 36.10 36.20 36.20 -
Jan 30, 2024 37.50 37.50 36.20 36.50 36.50 -
Jan 29, 2024 37.90 37.90 36.40 36.40 36.40 -
Jan 26, 2024 36.70 37.20 36.20 37.20 37.20 -
Jan 25, 2024 37.00 37.00 36.30 36.70 36.70 -
Jan 24, 2024 39.30 39.60 36.30 36.90 36.90 -
Jan 23, 2024 39.50 39.60 39.30 39.30 39.30 -
Jan 22, 2024 40.00 40.00 39.50 39.50 39.50 -
Jan 19, 2024 40.10 40.30 39.40 39.40 39.40 -
Jan 18, 2024 40.10 40.10 39.50 40.10 40.10 -
Jan 17, 2024 40.10 40.30 39.60 40.10 40.10 -
Jan 16, 2024 40.00 40.40 40.00 40.10 40.10 -
Jan 15, 2024 40.10 40.50 40.00 40.00 40.00 -
Jan 12, 2024 40.10 40.30 40.00 40.00 40.00 -
Jan 11, 2024 40.10 40.30 39.00 40.10 40.10 -
Jan 10, 2024 40.00 40.30 40.00 40.10 40.10 -
Jan 9, 2024 40.30 40.90 40.00 40.00 40.00 -
Jan 8, 2024 40.40 40.40 40.10 40.30 40.30 -
Jan 5, 2024 41.30 41.70 40.40 40.40 40.40 -
Jan 4, 2024 39.40 41.40 39.40 41.40 41.40 -
Jan 3, 2024 39.60 40.40 39.40 39.40 39.40 -
Jan 2, 2024 39.60 40.40 39.60 39.60 39.60 -
Dec 29, 2023 39.80 39.80 39.00 39.20 39.20 -
Dec 28, 2023 40.00 40.60 38.90 39.80 39.80 -
Dec 27, 2023 39.60 40.00 37.40 40.00 40.00 -
Dec 22, 2023 40.20 40.20 39.70 39.80 39.80 -
Dec 21, 2023 40.10 40.20 39.20 39.20 39.20 -
Dec 20, 2023 40.20 41.30 39.90 40.10 40.10 -
Dec 19, 2023 40.40 41.20 40.20 40.20 40.20 -
Dec 18, 2023 39.90 40.80 39.90 39.90 39.90 -
Dec 15, 2023 40.50 43.00 40.00 40.00 40.00 124
Dec 14, 2023 40.00 41.20 38.30 40.50 40.50 300
Dec 13, 2023 39.60 41.20 39.60 40.00 40.00 -
Dec 12, 2023 41.80 42.40 39.80 39.80 39.80 -
Dec 11, 2023 41.80 42.40 41.80 41.80 41.80 -
Dec 8, 2023 41.80 42.30 41.80 41.80 41.80 -
Dec 7, 2023 41.80 42.30 41.80 41.80 41.80 -
Dec 6, 2023 40.80 42.10 40.80 41.80 41.80 -
Dec 5, 2023 42.00 42.10 40.80 40.80 40.80 -
Dec 4, 2023 42.00 42.70 42.00 42.00 42.00 -
Dec 1, 2023 43.10 43.10 42.30 42.40 42.40 -
Nov 30, 2023 42.10 43.10 42.10 43.10 43.10 -
Nov 29, 2023 42.10 43.30 42.10 42.10 42.10 -
Nov 28, 2023 41.70 42.90 41.70 42.10 42.10 -
Nov 27, 2023 42.30 43.00 41.70 41.70 41.70 -
Nov 24, 2023 42.00 42.90 41.90 42.00 42.00 -
Nov 23, 2023 42.00 43.40 42.00 42.20 42.20 -
Nov 22, 2023 42.00 43.50 42.00 42.00 42.00 -
Nov 21, 2023 42.00 44.00 42.00 42.00 42.00 -
Nov 20, 2023 42.00 43.80 42.00 42.00 42.00 -
Nov 17, 2023 43.40 43.80 41.10 41.10 41.10 -
Nov 16, 2023 44.40 46.10 43.40 43.80 43.80 65
Nov 15, 2023 44.50 45.80 44.40 44.40 44.40 -
Nov 14, 2023 45.10 45.80 44.50 44.50 44.50 -
Nov 13, 2023 45.10 46.30 45.10 45.10 45.10 -
Nov 10, 2023 45.10 45.80 45.10 45.10 45.10 -
Nov 9, 2023 45.10 45.80 45.10 45.10 45.10 -
Nov 8, 2023 45.50 45.80 45.40 45.40 45.40 -
Nov 7, 2023 45.40 45.80 45.40 45.50 45.50 -
Nov 6, 2023 43.50 45.60 43.50 44.50 44.50 -
Nov 3, 2023 44.90 47.10 43.50 43.50 43.50 -
Nov 2, 2023 45.00 46.90 44.50 44.90 44.90 -
Nov 1, 2023 45.00 46.20 45.00 45.00 45.00 -
Oct 31, 2023 46.00 46.20 45.00 45.00 45.00 -
Oct 30, 2023 44.20 46.00 44.10 46.00 46.00 -
Oct 27, 2023 44.40 44.40 44.10 44.20 44.20 -
Oct 26, 2023 44.10 44.20 44.10 44.20 44.20 -
Oct 25, 2023 43.80 44.60 43.80 44.10 44.10 -
Oct 24, 2023 43.00 43.80 43.00 43.30 43.30 -
Oct 23, 2023 43.10 43.80 43.00 43.00 43.00 -
Oct 20, 2023 44.70 44.70 43.20 43.30 43.30 -
Oct 19, 2023 45.00 45.00 44.00 44.70 44.70 -
Oct 18, 2023 45.60 45.60 43.50 45.00 45.00 -
Oct 17, 2023 44.80 45.20 43.60 45.20 45.20 -
Oct 16, 2023 44.80 45.20 44.80 44.80 44.80 -
Oct 13, 2023 45.70 45.70 44.80 45.20 45.20 -
Oct 12, 2023 47.40 47.60 45.60 45.70 45.70 -
Oct 11, 2023 46.60 47.90 46.60 47.40 47.40 -
Oct 10, 2023 46.50 47.60 46.10 46.60 46.60 -
Oct 9, 2023 47.00 47.00 45.40 46.20 46.20 -
Oct 6, 2023 47.00 47.20 47.00 47.00 47.00 -
Oct 5, 2023 46.50 47.20 46.00 47.00 47.00 5
Oct 4, 2023 48.00 48.00 46.90 46.90 46.90 -
Oct 3, 2023 48.00 48.10 47.20 48.00 48.00 -
Oct 2, 2023 49.30 49.90 48.00 48.00 48.00 -
Sep 29, 2023 49.30 49.60 49.30 49.40 49.40 -
Sep 28, 2023 49.40 49.90 49.40 49.40 49.40 -
Sep 27, 2023 49.50 50.00 49.30 49.30 49.30 -
Sep 26, 2023 49.40 50.20 48.80 48.80 48.80 -
Sep 25, 2023 50.40 50.40 49.90 50.00 50.00 -
Sep 22, 2023 50.20 50.40 50.00 50.40 50.40 -
Sep 21, 2023 50.20 51.00 50.20 50.20 50.20 -
Sep 20, 2023 49.60 50.40 49.60 50.20 50.20 -
Sep 19, 2023 49.50 50.80 49.40 49.40 49.40 -
Sep 18, 2023 49.60 50.80 49.20 49.50 49.50 -
Sep 15, 2023 46.60 48.80 46.20 48.70 48.70 -
Sep 14, 2023 48.10 48.10 46.60 46.60 46.60 -
Sep 13, 2023 46.90 48.10 46.70 48.10 48.10 -
Sep 12, 2023 48.00 48.00 47.00 47.00 47.00 -
Sep 11, 2023 49.00 49.00 46.80 48.00 48.00 -
Sep 8, 2023 47.00 47.10 47.00 47.00 47.00 -
Sep 7, 2023 47.30 47.60 45.70 47.00 47.00 -
Sep 6, 2023 47.30 47.30 45.70 47.30 47.30 -
Sep 5, 2023 47.30 47.30 45.70 47.30 47.30 -
Sep 4, 2023 47.20 47.30 46.70 47.30 47.30 -
Sep 1, 2023 48.10 48.10 45.60 47.20 47.20 -
Aug 31, 2023 48.70 48.70 46.90 48.10 48.10 -
Aug 30, 2023 47.90 48.70 47.40 48.70 48.70 -
Aug 29, 2023 47.00 49.80 47.00 47.90 47.90 -
Aug 28, 2023 47.00 49.80 47.00 47.00 47.00 -
Aug 25, 2023 47.10 50.20 46.60 46.60 46.60 -
Aug 24, 2023 47.10 47.80 47.00 47.10 47.10 -
Aug 23, 2023 46.40 49.40 46.40 47.10 47.10 -
Aug 22, 2023 46.10 46.50 45.70 46.40 46.40 -
Aug 21, 2023 45.10 47.80 45.10 46.40 46.40 -
Aug 18, 2023 44.80 47.80 44.80 45.00 45.00 -
Aug 17, 2023 44.20 47.10 43.10 44.80 44.80 -
Aug 16, 2023 44.60 47.10 43.20 44.10 44.10 -
Aug 15, 2023 44.30 45.30 44.20 44.60 44.60 -
Aug 14, 2023 47.50 47.50 44.30 44.30 44.30 -
Aug 11, 2023 49.70 49.70 45.40 47.20 47.20 165
Aug 10, 2023 49.70 49.70 48.10 49.70 49.70 -
Aug 9, 2023 49.10 51.00 48.80 49.60 49.60 -
Aug 8, 2023 49.20 50.80 47.50 49.10 49.10 -
Aug 7, 2023 49.10 50.60 48.40 49.20 49.20 -
Aug 4, 2023 49.00 49.60 48.40 48.90 48.90 -
Aug 3, 2023 49.40 51.60 48.20 49.00 49.00 130
Aug 2, 2023 49.40 49.60 49.40 49.50 49.50 -
Aug 1, 2023 49.00 49.50 49.00 49.40 49.40 -
Jul 31, 2023 50.40 50.40 48.90 49.10 49.10 -
Jul 28, 2023 50.20 50.20 47.30 48.00 48.00 -
Jul 27, 2023 49.50 50.40 49.50 50.00 50.00 -
Jul 26, 2023 49.60 51.40 49.50 49.70 49.70 -
Jul 25, 2023 49.00 50.60 49.00 49.70 49.70 -
Jul 24, 2023 48.60 49.20 48.60 49.00 49.00 -
Jul 21, 2023 48.00 49.00 48.00 49.00 49.00 -
Jul 20, 2023 48.00 48.00 47.00 48.00 48.00 -
Jul 19, 2023 48.90 48.90 47.30 48.00 48.00 -
Jul 18, 2023 48.30 48.90 48.30 48.90 48.90 -
Jul 17, 2023 49.80 49.80 48.60 49.00 49.00 -
Jul 14, 2023 48.20 49.80 48.20 49.80 49.80 -
Jul 13, 2023 50.80 50.80 48.00 48.10 48.10 -
Jul 12, 2023 51.20 51.20 50.60 50.80 50.80 -
Jul 11, 2023 51.00 51.60 51.00 51.20 51.20 -
Jul 10, 2023 51.60 51.60 49.70 51.40 51.40 400
Jul 7, 2023 51.40 51.80 51.40 51.60 51.60 -
Jul 6, 2023 52.00 52.00 51.40 51.40 51.40 -
Jul 5, 2023 53.60 53.60 51.80 52.00 52.00 -
Jul 4, 2023 54.00 54.00 52.40 53.40 53.40 -
Jul 3, 2023 51.80 52.40 51.20 51.80 51.80 -
Jun 30, 2023 51.20 51.60 51.20 51.60 51.60 -
Jun 29, 2023 50.80 51.20 50.80 51.20 51.20 -
Jun 28, 2023 51.60 51.80 50.80 50.80 50.80 -
Jun 27, 2023 51.00 53.00 51.00 51.60 51.60 -
Jun 26, 2023 51.60 52.60 51.00 51.00 51.00 -
Jun 23, 2023 52.00 52.60 51.60 51.60 51.60 -
Jun 22, 2023 53.60 53.60 52.00 52.00 52.00 -
Jun 21, 2023 53.80 53.80 53.00 53.20 53.20 -
Jun 20, 2023 53.80 53.80 53.80 53.80 53.80 -
Jun 19, 2023 53.80 53.80 53.40 53.80 53.80 -
Jun 16, 2023 54.40 54.40 53.60 53.80 53.80 -
Jun 15, 2023 54.00 54.00 53.80 54.00 54.00 -
Jun 14, 2023 55.40 55.40 54.40 54.80 54.80 -
Jun 13, 2023 55.40 55.40 55.00 55.40 55.40 -
Jun 12, 2023 55.60 55.60 55.20 55.60 55.60 -
Jun 9, 2023 53.00 56.00 53.00 54.40 54.40 200
Jun 8, 2023 54.20 54.60 52.60 53.80 53.80 -
Jun 7, 2023 0.10 Dividend
Jun 7, 2023 54.20 55.00 54.00 55.00 55.00 -
Jun 6, 2023 55.60 56.40 55.60 56.00 55.90 -
Jun 5, 2023 56.60 56.60 55.20 56.40 56.30 -
Jun 2, 2023 54.00 56.40 54.00 56.00 55.90 -
Jun 1, 2023 54.60 55.00 54.20 55.00 54.90 -
May 31, 2023 54.00 55.20 54.00 54.40 54.30 -
May 30, 2023 55.00 55.20 54.00 54.00 53.90 -
May 29, 2023 53.40 55.20 53.40 54.00 53.90 -
May 26, 2023 55.20 55.20 53.40 53.40 53.30 -
May 25, 2023 55.80 55.80 53.80 54.00 53.90 -
May 24, 2023 55.80 56.40 55.00 56.40 56.30 -
May 23, 2023 55.40 55.40 54.80 55.40 55.30 -
May 22, 2023 55.20 55.80 54.60 54.80 54.70 -
May 19, 2023 56.40 56.40 55.40 56.40 56.30 -
May 18, 2023 56.40 56.60 56.00 56.00 55.90 -
May 17, 2023 56.40 57.20 56.40 56.40 56.30 -
May 16, 2023 56.40 57.80 56.20 56.40 56.30 -
May 15, 2023 55.80 58.80 55.80 55.80 55.70 55
May 12, 2023 55.80 56.00 55.40 55.40 55.30 -
May 11, 2023 55.80 56.40 55.80 56.40 56.30 -
May 10, 2023 56.80 56.80 54.40 54.80 54.70 -
May 9, 2023 56.40 57.00 56.40 57.00 56.90 -
May 8, 2023 56.20 57.00 55.80 57.00 56.90 -
May 5, 2023 58.00 58.00 56.20 56.20 56.10 -
May 4, 2023 57.60 58.00 56.60 56.60 56.50 -
May 3, 2023 56.00 57.40 55.00 55.00 54.90 -
May 2, 2023 55.80 58.40 55.80 56.60 56.50 -
Apr 28, 2023 55.60 57.20 55.60 55.60 55.50 -
Apr 27, 2023 57.60 57.60 55.00 56.40 56.30 -
Apr 26, 2023 56.60 57.40 55.60 55.60 55.50 -
Apr 25, 2023 55.80 56.60 55.60 55.60 55.50 -