BYW6.DE - BayWa Aktiengesellschaft

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201732.6332.7232.2232.4132.4116,544
Oct 19, 201732.8532.8532.3332.5032.5028,754
Oct 18, 201732.8732.9832.6732.7832.7819,231
Oct 17, 201732.4532.8932.4532.7632.7633,474
Oct 16, 201732.8432.8832.4132.4932.4917,111
Oct 13, 201732.9232.9232.7032.7232.7243,916
Oct 12, 201733.0933.1932.2332.5332.5378,284
Oct 11, 201733.1033.1032.6932.9932.9973,236
Oct 10, 201733.6933.7633.0333.1533.1539,396
Oct 09, 201733.5833.8033.4033.6233.6236,051
Oct 06, 20170.000.000.000.000.00-
Oct 05, 201733.6033.9433.5633.8133.8132,794
Oct 04, 201733.5734.0533.5133.6633.6679,666
Oct 03, 201733.8533.8533.8533.8533.85-
Oct 02, 201733.6833.9733.4233.8533.8539,184
Sep 29, 201733.7633.8133.6633.6933.6939,042
Sep 28, 201733.3533.8833.3533.8033.8046,468
Sep 27, 201733.1933.4433.1933.2433.2451,198
Sep 26, 201733.2033.4033.1333.1333.1323,101
Sep 25, 201732.8733.3132.7133.2433.2438,418
Sep 22, 201732.5533.1532.4432.9932.9938,343
Sep 21, 201732.2632.7232.0332.5332.5335,609
Sep 20, 201732.5032.6532.0732.2032.2045,178
Sep 19, 201732.5432.5532.0732.5532.5554,804
Sep 18, 201732.0233.0032.0232.5032.5070,394
Sep 15, 201732.0132.1931.9432.0032.00100,052
Sep 14, 201731.9932.2231.9632.1032.1034,650
Sep 13, 201732.2032.3131.8932.0332.0345,512
Sep 12, 201731.6332.4631.5232.2232.2259,383
Sep 11, 201731.5831.8531.5531.5531.5524,238
Sep 08, 201731.6431.8131.3031.6531.6526,262
Sep 07, 201731.5031.9231.5031.8331.8320,260
Sep 06, 201731.5831.9231.4831.7631.7632,942
Sep 05, 201731.8232.0331.6031.6831.6822,269
Sep 04, 201731.5631.9031.5031.7531.7514,678
Sep 01, 201731.6431.9131.5631.5631.569,353
Aug 31, 201731.4831.6531.3731.5231.5217,219
Aug 30, 201731.6931.6931.3431.5131.5111,170
Aug 29, 201731.5031.6431.1331.5131.5119,812
Aug 28, 201731.4631.6731.3431.5031.508,851
Aug 25, 201731.4231.4831.2231.4731.4711,501
Aug 24, 201731.5031.5331.2531.3931.3918,332
Aug 23, 201731.3331.4931.2031.4231.4213,114
Aug 22, 201731.3931.3931.1531.2531.2520,996
Aug 21, 201731.1031.2431.0031.2431.2414,190
Aug 18, 201731.1731.2730.9531.1831.1821,153
Aug 17, 201731.6931.6930.9231.3131.3128,967
Aug 16, 201731.2331.4931.1331.3131.3118,636
Aug 15, 201731.6031.6031.1031.1231.1218,190
Aug 14, 201731.6231.6831.2331.5531.5520,341
Aug 11, 201731.6131.6231.0531.4431.4418,585
Aug 10, 201732.1932.1931.2831.8431.8435,546
Aug 09, 201732.1132.2431.6732.2432.2435,687
Aug 08, 201731.3532.2931.2232.2332.2397,271
Aug 07, 201731.0831.3430.5631.3431.3445,129
Aug 04, 201731.0931.4830.9730.9930.9936,138
Aug 03, 201731.2831.4430.4931.1431.1480,390
Aug 02, 201731.3331.4931.1231.4431.4417,819
Aug 01, 201731.2831.4131.0431.2531.2515,009
Jul 31, 201731.2731.2731.0431.2531.2513,512
Jul 28, 201731.2231.4131.1431.4131.4131,310
Jul 27, 201731.3331.5831.2431.3231.3213,949
Jul 26, 201731.4631.4831.3131.3231.3212,631
Jul 25, 201731.6931.6931.1931.4631.4622,198
Jul 24, 201731.4531.7631.1531.6031.6020,604
Jul 21, 201731.7632.0131.3531.4231.4234,078
Jul 20, 201732.0632.1031.7031.7031.7020,267
Jul 19, 201732.5332.5331.7331.9831.9868,464
Jul 18, 201733.5033.5132.0032.2632.2639,985
Jul 17, 201733.5833.7733.1333.5633.5627,021
Jul 14, 201733.5033.5833.2533.5833.5819,275
Jul 13, 201733.3533.6033.3133.4733.4731,636
Jul 12, 201732.5133.3332.5133.1033.1055,232
Jul 11, 201731.9032.6031.7432.4932.4943,626
Jul 10, 201731.8332.2431.6831.9131.916,499
Jul 07, 201731.3832.0131.3632.0132.0110,756
Jul 06, 201731.9232.1931.6431.6431.6413,585
Jul 05, 201731.9332.4231.7532.1932.1937,006
Jul 04, 201731.1131.9431.1131.9431.9420,337
Jul 03, 201731.1531.6931.1531.3231.3214,120
Jun 30, 201731.1431.3331.0231.1231.1212,004
Jun 29, 201731.3931.4231.0031.1031.1012,935
Jun 28, 201731.0531.4030.8231.2931.2911,783
Jun 27, 201731.4231.4331.0031.0831.088,366
Jun 26, 201731.1531.6731.1531.4431.4412,319
Jun 23, 201731.6931.7530.9831.2031.2063,222
Jun 22, 201731.5231.7731.2531.6731.677,115
Jun 21, 201731.3531.5831.1831.5031.5010,798
Jun 20, 201731.4131.8531.4131.4531.459,131
Jun 19, 201730.9031.5730.9031.4531.4519,395
Jun 16, 201731.1431.5930.9030.9030.9050,405
Jun 15, 201731.2131.3131.0531.0631.0610,455
Jun 14, 201731.4231.6831.1731.1731.1717,385
Jun 13, 201731.5631.6331.0931.3031.3019,884
Jun 12, 201732.0032.0631.3131.5131.5112,562
Jun 09, 201731.8332.0331.5032.0332.0313,228
Jun 08, 201732.1332.1331.7931.8331.8312,179
Jun 07, 201731.9032.1231.7932.0532.0514,670
Jun 06, 201732.2232.3531.7231.9131.9115,681
Jun 05, 201732.1332.1332.1332.1332.13-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...