Advertisement
U.S. markets closed

BayWa Aktiengesellschaft (BYW.DE)

XETRA - XETRA Delayed Price. Currency in EUR
33.80+0.90 (+2.74%)
At close: 05:35PM CET
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202433.9034.0033.4033.8033.801,411
Mar 27, 202430.0032.9030.0032.9032.901,335
Mar 26, 202431.0031.7031.0031.7031.70223
Mar 25, 202428.3028.3028.3028.3028.30-
Mar 22, 202428.1028.4028.1028.3028.30390
Mar 21, 202431.0033.5029.2029.2029.20719
Mar 20, 202431.0031.0031.0031.0031.00-
Mar 19, 202433.5033.5031.0031.0031.00328
Mar 18, 202433.6033.6033.6033.6033.602
Mar 15, 202432.9032.9032.0032.8032.80290
Mar 14, 202432.9033.6032.9033.2033.20201
Mar 13, 202432.4034.2032.4034.2034.20-
Mar 12, 202431.7034.9031.7034.9034.90116
Mar 11, 202431.7031.7031.7031.7031.70-
Mar 08, 202431.7031.7031.7031.7031.701
Mar 07, 202433.3033.3033.3033.3033.30-
Mar 06, 202431.9033.3031.9033.3033.30128
Mar 05, 202433.0033.0031.7031.7031.7035
Mar 04, 202432.9033.0031.6032.3032.30363
Mar 01, 202431.5033.0031.1033.0033.00593
Feb 29, 202434.0034.0031.5031.8031.80596
Feb 28, 202434.0034.0032.4032.4032.40312
Feb 27, 202432.4032.8032.0032.8032.80191
Feb 26, 202433.6033.6032.3033.2033.20304
Feb 23, 202432.9032.9032.1032.1032.10200
Feb 22, 202433.0033.0033.0033.0033.00-
Feb 21, 202434.1034.1032.4033.0033.00150
Feb 20, 202433.8033.8033.8033.8033.80-
Feb 19, 202433.3033.3033.3033.3033.30-
Feb 16, 202433.0033.3033.0033.3033.3070
Feb 15, 202434.0034.0033.2033.7033.70352
Feb 14, 202434.3034.3034.3034.3034.30-
Feb 13, 202434.6034.6034.6034.6034.60-
Feb 12, 202434.6034.6034.6034.6034.60-
Feb 09, 202435.4035.4034.6034.6034.6010
Feb 08, 202436.4036.4035.2035.2035.20220
Feb 07, 202435.2036.1035.2035.7035.7014
Feb 06, 202437.0037.0035.3035.8035.8073
Feb 05, 202437.0037.0037.0037.0037.0014
Feb 02, 202436.1036.1036.1036.1036.10-
Feb 01, 202435.3036.1035.3036.1036.101
Jan 31, 202438.4038.4038.4038.4038.40-
Jan 30, 202438.4038.4038.4038.4038.4020
Jan 29, 202436.7036.7036.7036.7036.70-
Jan 26, 202435.7036.2035.7036.2036.2020
Jan 25, 202437.3037.3037.3037.3037.3050
Jan 24, 202438.1038.6035.2036.6036.603,500
Jan 23, 202439.0039.6039.0039.6039.6050
Jan 22, 202438.3038.3038.3038.3038.30150
Jan 19, 202440.0040.0039.8039.8039.8090
Jan 18, 202440.9040.9040.9040.9040.90100
Jan 17, 202439.6039.6039.6039.6039.60-
Jan 16, 202438.2038.2038.2038.2038.20-
Jan 15, 202438.2038.2038.2038.2038.20-
Jan 12, 202438.2038.2038.2038.2038.20-
Jan 11, 202440.1041.5038.2038.2038.20144
Jan 10, 202440.3040.3040.3040.3040.30-
Jan 09, 202442.0042.3039.5039.5039.5067
Jan 08, 202438.3038.3038.3038.3038.3016
Jan 05, 202441.7041.7041.7041.7041.70-
Jan 04, 202441.3041.6041.3041.6041.6069
Jan 03, 202439.3039.4039.3039.3039.3055
Jan 02, 202441.4041.4039.1039.1039.1050
Dec 29, 202339.2039.2039.2039.2039.20-
Dec 28, 202339.8039.8038.9038.9038.90188
Dec 27, 202339.6040.5039.2040.5040.50793
Dec 22, 202340.5040.5039.1039.8039.8038
Dec 21, 202340.5040.5039.9040.2040.20115
Dec 20, 202340.5040.5039.3040.2040.2091
Dec 19, 202340.6040.6040.6040.6040.60-
Dec 18, 202340.9040.9040.9040.9040.90-
Dec 15, 202339.1039.1039.1039.1039.10-
Dec 14, 202343.0043.0039.1039.1039.10162
Dec 13, 202339.1039.6039.0039.1039.1070
Dec 12, 202342.3042.3039.6039.6039.60303
Dec 11, 202341.0041.0041.0041.0041.00-
Dec 08, 202341.0041.0041.0041.0041.00-
Dec 07, 202341.0041.0041.0041.0041.00-
Dec 06, 202341.0041.0041.0041.0041.00-
Dec 05, 202341.0041.0041.0041.0041.00-
Dec 04, 202340.7041.0040.7041.0041.0050
Dec 01, 202342.8042.8042.8042.8042.80-
Nov 30, 202344.9044.9042.7042.7042.70130
Nov 29, 202344.9044.9044.9044.9044.9020
Nov 28, 202343.0043.0043.0043.0043.00-
Nov 27, 202343.0043.0043.0043.0043.00-
Nov 24, 202343.5044.0043.0043.0043.0041
Nov 23, 202341.1041.1040.6040.6040.60180
Nov 22, 202341.0041.0041.0041.0041.0060
Nov 21, 202342.6042.6042.6042.6042.60-
Nov 20, 202342.6042.6042.6042.6042.60-
Nov 17, 202342.6042.6041.5042.6042.60145
Nov 16, 202344.9044.9043.0043.6043.60250
Nov 15, 202345.8045.8045.8045.8045.80-
Nov 14, 202345.8045.8045.8045.8045.80-
Nov 13, 202345.8045.8045.8045.8045.80-
Nov 10, 202345.8045.8045.8045.8045.80-
Nov 09, 202345.8045.8045.8045.8045.80-
Nov 08, 202348.5048.5048.5048.5048.50-
Nov 07, 202348.5048.5048.5048.5048.50-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...