Dusseldorf - Delayed Quote EUR

BayWa AG (BYW.DU)

33.30 +0.40 (+1.22%)
At close: April 18 at 7:31 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 32.90 33.30 32.40 33.30 33.30 -
Apr 17, 2024 33.40 33.90 32.20 32.90 32.90 -
Apr 16, 2024 32.00 33.40 32.00 33.40 33.40 -
Apr 15, 2024 32.60 32.60 32.00 32.00 32.00 -
Apr 12, 2024 33.40 35.10 33.40 34.50 34.50 2
Apr 11, 2024 32.10 33.40 32.10 33.40 33.40 -
Apr 10, 2024 32.10 32.40 32.10 32.10 32.10 -
Apr 9, 2024 32.70 33.00 32.10 32.10 32.10 -
Apr 8, 2024 31.40 32.70 31.40 32.70 32.70 -
Apr 5, 2024 31.70 31.90 31.40 31.40 31.40 -
Apr 4, 2024 32.00 34.00 31.40 31.40 31.40 30
Apr 3, 2024 32.90 32.90 32.50 32.70 32.70 -
Apr 2, 2024 32.50 32.90 30.60 32.90 32.90 80
Mar 28, 2024 31.00 32.70 30.80 32.70 32.70 -
Mar 27, 2024 30.90 31.00 30.10 31.00 31.00 -
Mar 26, 2024 30.10 31.50 30.10 31.50 31.50 -
Mar 25, 2024 30.40 30.40 29.90 30.10 30.10 40
Mar 22, 2024 28.10 28.40 28.10 28.10 28.10 -
Mar 21, 2024 31.50 31.50 28.60 29.30 29.30 -
Mar 20, 2024 32.40 32.40 31.70 31.70 31.70 -
Mar 19, 2024 31.90 31.90 31.80 31.80 31.80 -
Mar 18, 2024 31.90 31.90 31.90 31.90 31.90 -
Mar 15, 2024 31.00 31.80 31.00 31.80 31.80 -
Mar 14, 2024 32.00 32.80 32.00 32.10 32.10 -
Mar 13, 2024 32.10 33.00 31.90 32.00 32.00 -
Mar 12, 2024 33.40 35.10 32.00 33.10 33.10 3
Mar 11, 2024 33.40 33.40 33.40 33.40 33.40 -
Mar 8, 2024 31.90 32.00 31.90 32.00 32.00 -
Mar 7, 2024 31.90 31.90 31.90 31.90 31.90 -
Mar 6, 2024 31.80 33.70 31.80 31.80 31.80 30
Mar 5, 2024 31.80 31.80 31.80 31.80 31.80 -
Mar 4, 2024 32.90 32.90 32.00 32.00 32.00 -
Mar 1, 2024 31.40 31.70 31.40 31.70 31.70 -
Feb 29, 2024 32.10 32.40 31.30 32.00 32.00 156
Feb 28, 2024 32.10 32.10 32.10 32.10 32.10 -
Feb 27, 2024 32.40 32.40 32.00 32.00 32.00 -
Feb 26, 2024 32.00 33.30 32.00 32.40 32.40 -
Feb 23, 2024 32.00 32.00 31.90 32.00 32.00 -
Feb 22, 2024 32.00 32.20 32.00 32.20 32.20 -
Feb 21, 2024 33.10 33.10 32.00 32.00 32.00 -
Feb 20, 2024 33.10 33.10 33.10 33.10 33.10 -
Feb 19, 2024 33.20 33.20 33.10 33.10 33.10 -
Feb 16, 2024 32.80 33.10 32.40 33.10 33.10 -
Feb 15, 2024 33.30 33.30 32.70 32.70 32.70 -
Feb 14, 2024 33.40 33.40 33.40 33.40 33.40 -
Feb 13, 2024 34.80 34.80 33.40 33.80 33.80 -
Feb 12, 2024 34.30 34.70 33.40 34.70 34.70 -
Feb 9, 2024 34.80 34.80 34.20 34.20 34.20 -
Feb 8, 2024 34.90 35.30 34.80 34.80 34.80 -
Feb 7, 2024 34.50 35.00 34.50 34.90 34.90 -
Feb 6, 2024 35.30 35.30 35.00 35.10 35.10 60
Feb 5, 2024 35.10 36.20 35.10 35.50 35.50 -
Feb 2, 2024 34.90 35.20 34.90 35.20 35.20 -
Feb 1, 2024 35.30 35.30 35.30 35.30 35.30 -
Jan 31, 2024 35.40 35.90 35.20 35.20 35.20 -
Jan 30, 2024 36.30 36.30 34.60 34.60 34.60 150
Jan 29, 2024 37.50 37.50 35.20 35.20 35.20 -
Jan 26, 2024 35.90 36.00 35.40 36.00 36.00 -
Jan 25, 2024 36.00 36.00 35.90 35.90 35.90 -
Jan 24, 2024 38.50 38.50 35.50 36.10 36.10 -
Jan 23, 2024 39.00 39.00 38.80 38.80 38.80 -
Jan 22, 2024 39.00 39.00 38.70 38.70 38.70 51
Jan 19, 2024 39.40 39.80 37.90 37.90 37.90 -
Jan 18, 2024 39.40 39.40 38.80 38.80 38.80 -
Jan 17, 2024 39.00 39.40 38.70 38.70 38.70 -
Jan 16, 2024 39.00 39.00 38.50 38.50 38.50 -
Jan 15, 2024 39.00 39.00 38.90 38.90 38.90 -
Jan 12, 2024 39.10 39.10 39.00 39.10 39.10 -
Jan 11, 2024 39.10 39.40 39.10 39.40 39.40 -
Jan 10, 2024 38.90 40.20 38.90 40.20 40.20 -
Jan 9, 2024 39.60 40.20 38.90 40.20 40.20 -
Jan 8, 2024 39.80 39.80 38.90 38.90 38.90 -
Jan 5, 2024 40.40 40.40 39.80 40.40 40.40 -
Jan 4, 2024 38.90 41.80 38.90 41.80 41.80 -
Jan 3, 2024 39.10 39.30 39.10 39.30 39.30 -
Jan 2, 2024 39.10 39.10 38.90 38.90 38.90 -
Dec 29, 2023 39.40 39.40 39.40 39.40 39.40 -
Dec 28, 2023 39.50 39.50 38.90 38.90 38.90 -
Dec 27, 2023 39.10 39.50 39.10 39.30 39.30 -
Dec 22, 2023 39.90 39.90 38.80 38.80 38.80 -
Dec 21, 2023 39.00 39.90 38.80 38.80 38.80 -
Dec 20, 2023 39.00 39.10 38.90 38.90 38.90 -
Dec 19, 2023 39.00 39.30 38.90 39.30 39.30 -
Dec 18, 2023 38.90 39.10 38.90 38.90 38.90 -
Dec 15, 2023 38.90 42.40 38.90 39.40 39.40 80
Dec 14, 2023 38.90 38.90 38.80 38.80 38.80 -
Dec 13, 2023 38.90 38.90 38.90 38.90 38.90 -
Dec 12, 2023 41.10 41.10 39.80 39.80 39.80 -
Dec 11, 2023 41.10 41.10 40.30 40.30 40.30 -
Dec 8, 2023 41.10 41.10 40.20 40.20 40.20 -
Dec 7, 2023 41.10 41.10 40.40 40.40 40.40 -
Dec 6, 2023 40.40 41.10 40.20 40.20 40.20 -
Dec 5, 2023 41.40 41.40 40.30 40.30 40.30 -
Dec 4, 2023 41.40 41.40 39.80 39.80 39.80 -
Dec 1, 2023 42.40 42.40 40.40 40.40 40.40 -
Nov 30, 2023 41.20 41.40 40.80 40.80 40.80 -
Nov 29, 2023 41.20 41.80 41.20 41.80 41.80 -
Nov 28, 2023 40.80 41.80 40.80 41.80 41.80 -
Nov 27, 2023 41.40 41.80 40.80 41.80 41.80 -
Nov 24, 2023 40.80 40.80 40.30 40.30 40.30 -
Nov 23, 2023 40.80 41.40 40.80 40.80 40.80 -
Nov 22, 2023 40.80 40.80 40.80 40.80 40.80 -
Nov 21, 2023 40.80 40.80 40.80 40.80 40.80 -
Nov 20, 2023 40.80 40.80 40.80 40.80 40.80 -
Nov 17, 2023 43.00 43.00 40.50 40.80 40.80 -
Nov 16, 2023 43.70 43.90 41.80 41.80 41.80 -
Nov 15, 2023 43.80 43.80 43.70 43.80 43.80 -
Nov 14, 2023 44.60 44.60 43.80 43.80 43.80 -
Nov 13, 2023 44.60 44.60 43.80 43.80 43.80 -
Nov 10, 2023 44.60 44.60 44.00 44.00 44.00 -
Nov 9, 2023 44.60 44.60 44.60 44.60 44.60 -
Nov 8, 2023 44.90 45.20 44.70 45.20 45.20 -
Nov 7, 2023 44.70 44.70 43.80 43.80 43.80 -
Nov 6, 2023 43.00 44.80 43.00 44.20 44.20 -
Nov 3, 2023 43.00 43.30 42.90 43.30 43.30 -
Nov 2, 2023 43.80 43.80 43.80 43.80 43.80 -
Nov 1, 2023 43.80 43.80 43.30 43.30 43.30 -
Oct 31, 2023 44.80 44.80 43.80 44.20 44.20 -
Oct 30, 2023 42.80 43.00 42.80 43.00 43.00 -
Oct 27, 2023 43.20 43.20 42.80 43.00 43.00 -
Oct 26, 2023 42.90 42.90 42.80 42.80 42.80 -
Oct 25, 2023 42.60 43.50 42.60 43.20 43.20 -
Oct 24, 2023 42.10 43.50 42.10 42.60 42.60 -
Oct 23, 2023 42.10 42.80 42.10 42.60 42.60 -
Oct 20, 2023 43.70 43.70 42.30 42.30 42.30 -
Oct 19, 2023 43.80 43.80 43.40 43.80 43.80 -
Oct 18, 2023 43.80 43.80 42.40 43.80 43.80 -
Oct 17, 2023 43.40 43.80 43.40 43.80 43.80 -
Oct 16, 2023 43.40 44.20 43.40 44.20 44.20 -
Oct 13, 2023 44.90 44.90 43.80 43.80 43.80 -
Oct 12, 2023 46.60 46.80 44.80 44.80 44.80 -
Oct 11, 2023 45.50 46.80 45.50 45.80 45.80 -
Oct 10, 2023 44.90 45.80 44.90 45.80 45.80 -
Oct 9, 2023 44.90 45.10 43.60 43.60 43.60 -
Oct 6, 2023 45.90 45.90 44.90 45.80 45.80 -
Oct 5, 2023 45.90 45.90 45.20 45.20 45.20 -
Oct 4, 2023 46.90 46.90 44.90 46.20 46.20 -
Oct 3, 2023 47.30 47.80 45.80 47.80 47.80 -
Oct 2, 2023 48.50 48.50 48.00 48.30 48.30 -
Sep 29, 2023 48.50 48.50 48.20 48.20 48.20 -
Sep 28, 2023 48.70 48.70 48.50 48.50 48.50 -
Sep 27, 2023 48.10 48.60 48.10 48.60 48.60 -
Sep 26, 2023 48.60 48.60 48.40 48.60 48.60 -
Sep 25, 2023 49.20 49.80 48.60 48.60 48.60 -
Sep 22, 2023 49.00 49.60 48.80 49.60 49.60 -
Sep 21, 2023 49.00 49.80 49.00 49.80 49.80 -
Sep 20, 2023 48.60 50.20 48.60 50.20 50.20 -
Sep 19, 2023 48.50 49.80 48.50 49.80 49.80 -
Sep 18, 2023 49.10 49.10 48.00 48.00 48.00 -
Sep 15, 2023 45.20 48.30 45.20 47.80 47.80 -
Sep 14, 2023 47.00 47.00 44.90 46.20 46.20 -
Sep 13, 2023 45.70 47.00 45.70 47.00 47.00 -
Sep 12, 2023 46.80 46.80 45.90 46.80 46.80 -
Sep 11, 2023 47.80 47.80 46.80 47.00 47.00 -
Sep 8, 2023 46.40 46.40 46.20 46.20 46.20 -
Sep 7, 2023 46.40 46.40 46.20 46.20 46.20 -
Sep 6, 2023 46.40 46.40 46.20 46.20 46.20 -
Sep 5, 2023 46.40 46.40 46.30 46.30 46.30 -
Sep 4, 2023 46.30 47.80 46.30 46.30 46.30 -
Sep 1, 2023 46.90 46.90 44.70 44.70 44.70 -
Aug 31, 2023 47.90 47.90 45.70 45.70 45.70 -
Aug 30, 2023 46.10 46.40 46.10 46.40 46.40 -
Aug 29, 2023 46.10 46.10 45.70 45.70 45.70 -
Aug 28, 2023 46.10 46.10 45.60 45.60 45.60 -
Aug 25, 2023 46.10 46.10 45.10 45.50 45.50 -
Aug 24, 2023 46.10 46.10 45.20 45.20 45.20 -
Aug 23, 2023 44.80 46.10 44.80 46.10 46.10 -
Aug 22, 2023 45.20 46.20 43.80 46.20 46.20 -
Aug 21, 2023 44.40 44.40 44.40 44.40 44.40 -
Aug 18, 2023 44.20 44.20 43.80 43.80 43.80 -
Aug 17, 2023 43.40 43.80 43.30 43.70 43.70 -
Aug 16, 2023 43.50 43.60 43.30 43.30 43.30 -
Aug 15, 2023 43.40 45.80 43.30 43.30 43.30 105
Aug 14, 2023 45.90 46.00 43.20 43.20 43.20 -
Aug 11, 2023 48.80 48.80 45.80 46.40 46.40 -
Aug 10, 2023 48.90 48.90 48.90 48.90 48.90 -
Aug 9, 2023 48.40 48.80 48.40 48.50 48.50 -
Aug 8, 2023 47.80 48.60 47.00 47.00 47.00 -
Aug 7, 2023 48.30 48.80 47.40 48.30 48.30 -
Aug 4, 2023 48.00 49.20 48.00 48.20 48.20 -
Aug 3, 2023 47.60 49.30 47.60 47.80 47.80 -
Aug 2, 2023 48.20 48.20 47.40 47.40 47.40 -
Aug 1, 2023 47.80 48.20 47.80 47.90 47.90 -
Jul 31, 2023 50.80 50.80 47.80 48.10 48.10 -
Jul 28, 2023 48.50 48.50 46.80 46.80 46.80 -
Jul 27, 2023 48.30 48.50 48.30 48.30 48.30 -
Jul 26, 2023 48.60 48.80 48.40 48.80 48.80 -
Jul 25, 2023 47.90 49.90 47.90 48.80 48.80 40
Jul 24, 2023 47.40 48.40 47.40 48.00 48.00 14
Jul 21, 2023 47.40 49.50 47.40 47.80 47.80 300
Jul 20, 2023 47.40 47.40 46.80 46.80 46.80 -
Jul 19, 2023 48.10 48.10 45.80 45.80 45.80 -
Jul 18, 2023 47.80 48.10 47.00 48.10 48.10 -
Jul 17, 2023 48.80 48.80 47.80 47.80 47.80 -
Jul 14, 2023 47.00 50.00 47.00 48.80 48.80 -
Jul 13, 2023 50.00 50.00 47.80 47.90 47.90 20
Jul 12, 2023 50.00 52.40 50.00 50.20 50.20 1
Jul 11, 2023 50.00 50.80 50.00 50.80 50.80 -
Jul 10, 2023 50.80 50.80 50.00 50.00 50.00 -
Jul 7, 2023 50.80 52.00 50.80 50.80 50.80 3
Jul 6, 2023 50.80 51.00 50.80 51.00 51.00 -
Jul 5, 2023 53.00 53.00 50.80 50.80 50.80 -
Jul 4, 2023 53.00 53.00 51.40 51.40 51.40 -
Jul 3, 2023 50.80 52.20 50.40 51.80 51.80 -
Jun 30, 2023 50.20 51.00 50.20 50.40 50.40 -
Jun 29, 2023 50.00 50.80 50.00 50.80 50.80 -
Jun 28, 2023 50.00 50.80 50.00 50.80 50.80 -
Jun 27, 2023 50.00 51.80 50.00 51.80 51.80 -
Jun 26, 2023 50.00 51.80 50.00 51.00 51.00 -
Jun 23, 2023 50.80 52.00 50.80 52.00 52.00 -
Jun 22, 2023 52.60 52.60 50.80 51.60 51.60 -
Jun 21, 2023 53.00 53.00 51.40 51.40 51.40 -
Jun 20, 2023 53.00 53.00 52.80 52.80 52.80 -
Jun 19, 2023 53.00 53.00 53.00 53.00 53.00 -
Jun 16, 2023 53.00 53.00 53.00 53.00 53.00 -
Jun 15, 2023 53.00 53.00 53.00 53.00 53.00 -
Jun 14, 2023 54.20 54.20 53.60 53.60 53.60 -
Jun 13, 2023 53.60 53.80 53.60 53.80 53.80 -
Jun 12, 2023 52.80 53.40 52.80 53.40 53.40 -
Jun 9, 2023 52.00 53.00 52.00 53.00 53.00 -
Jun 8, 2023 54.00 54.00 51.00 52.80 52.80 -
Jun 7, 2023 0.10 Dividend
Jun 7, 2023 52.40 53.80 52.40 53.80 53.80 -
Jun 6, 2023 55.00 55.20 54.80 54.80 54.70 -
Jun 5, 2023 56.00 56.00 54.00 55.20 55.10 -
Jun 2, 2023 53.80 54.80 53.80 54.80 54.70 -
Jun 1, 2023 53.40 53.80 53.40 53.80 53.70 -
May 31, 2023 54.20 54.20 53.20 53.20 53.10 -
May 30, 2023 53.80 53.80 52.80 52.80 52.70 -
May 29, 2023 53.80 53.80 52.80 52.80 52.70 -
May 26, 2023 54.00 54.00 52.20 52.20 52.10 -
May 25, 2023 54.60 54.60 52.80 52.80 52.70 -
May 24, 2023 55.60 55.80 53.80 55.80 55.70 -
May 23, 2023 54.20 54.80 53.60 54.20 54.10 -
May 22, 2023 54.60 54.60 53.40 53.60 53.50 -
May 19, 2023 55.00 55.00 54.60 55.00 54.90 -
May 18, 2023 55.00 55.00 54.80 54.80 54.70 -
May 17, 2023 55.00 56.00 55.00 55.00 54.90 -
May 16, 2023 55.00 55.00 55.00 55.00 54.90 -
May 15, 2023 55.80 55.80 54.60 54.60 54.50 -
May 12, 2023 55.00 55.00 54.00 54.00 53.90 -
May 11, 2023 55.00 55.60 55.00 55.60 55.50 -
May 10, 2023 55.40 55.40 53.60 53.60 53.50 -
May 9, 2023 56.00 56.00 55.60 55.80 55.70 -
May 8, 2023 55.00 55.80 54.40 55.80 55.70 -
May 5, 2023 56.80 56.80 55.00 55.00 54.90 -
May 4, 2023 55.80 56.80 55.40 55.40 55.30 -
May 3, 2023 55.80 55.80 53.80 53.80 53.70 -
May 2, 2023 56.40 56.40 54.80 55.20 55.10 -
Apr 28, 2023 55.60 56.40 54.20 54.40 54.30 -
Apr 27, 2023 55.80 55.80 54.20 55.80 55.70 -
Apr 26, 2023 56.60 57.00 54.40 54.40 54.30 -
Apr 25, 2023 55.00 55.00 54.20 54.40 54.30 -
Apr 24, 2023 54.20 55.00 54.20 54.80 54.70 -
Apr 21, 2023 56.00 56.00 53.80 53.80 53.70 -
Apr 20, 2023 57.20 57.20 55.80 55.80 55.70 -
Apr 19, 2023 58.00 58.00 56.00 56.00 55.90 -
Apr 18, 2023 57.20 60.00 57.20 57.80 57.69 165