BYW6.DE - BayWa Aktiengesellschaft

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 201926.6526.6526.2526.2526.252,678
Apr 23, 201926.4526.6526.0026.6526.658,060
Apr 18, 201925.9526.4525.8026.4526.4513,982
Apr 17, 201925.9526.2525.8026.0026.0012,750
Apr 16, 201925.7025.9525.6025.8525.859,973
Apr 15, 201925.3525.8025.3525.5525.5513,244
Apr 12, 201924.9025.5524.5025.3025.3023,909
Apr 11, 201924.8524.9024.5524.6524.6510,508
Apr 10, 201925.0525.3024.9024.9024.9013,130
Apr 09, 201925.3025.6025.1025.1025.1017,650
Apr 08, 201925.2525.6025.2525.3525.359,541
Apr 05, 201925.1025.3525.1025.1025.108,864
Apr 04, 201925.0525.5025.0525.1525.1517,687
Apr 03, 201925.2025.5525.0525.1025.1021,708
Apr 02, 201926.0526.2025.2025.2025.2034,481
Apr 01, 201925.4026.2025.4026.0526.0516,036
Mar 29, 201925.2025.5524.9025.3525.3515,267
Mar 28, 201924.7525.0524.3524.8024.8011,451
Mar 27, 201924.4024.6024.1524.2524.257,785
Mar 26, 201924.3024.6524.1524.2524.259,007
Mar 25, 201924.7024.7024.2024.3524.359,546
Mar 22, 201924.7525.0524.5524.5524.5513,674
Mar 21, 201925.0025.0024.5524.8524.858,273
Mar 20, 201925.0525.1524.5024.7524.7513,342
Mar 19, 201924.9025.2524.9025.0025.0018,432
Mar 18, 201924.6024.8524.5024.8524.856,121
Mar 15, 201924.6524.7024.3524.7024.7061,758
Mar 14, 201924.7024.7524.5524.7524.755,571
Mar 13, 201924.7024.9024.4524.7524.7511,946
Mar 12, 201924.3024.6524.0524.5524.5512,306
Mar 11, 201924.0524.1023.8024.0524.0518,948
Mar 08, 201924.3524.3523.8523.9523.9520,970
Mar 07, 201925.0025.0024.2024.4024.4024,240
Mar 06, 201924.5524.8524.3524.8024.8010,024
Mar 05, 201924.9024.9024.1024.3524.3511,816
Mar 04, 201924.7025.0024.6024.7024.7015,700
Mar 01, 201924.3524.6524.3024.6524.657,396
Feb 28, 201924.2524.4023.9524.4024.4021,132
Feb 27, 201924.2024.5023.9524.1524.1514,990
Feb 26, 201924.4524.4524.1524.3524.3510,806
Feb 25, 201924.3024.6024.2024.4524.4512,496
Feb 22, 201923.8024.2523.8024.1024.1010,905
Feb 21, 201924.1524.1523.7524.0524.0514,935
Feb 20, 201923.7524.3023.6024.0024.0029,945
Feb 19, 201923.1523.2522.8023.0523.056,858
Feb 18, 201923.1523.5523.1523.2523.2511,917
Feb 15, 201922.6023.2522.5523.2523.2511,528
Feb 14, 201922.9022.9022.6022.6022.6023,673
Feb 13, 201922.7522.8522.6022.7522.7520,366
Feb 12, 201923.1023.1022.4522.6022.6023,066
Feb 11, 201922.7023.0022.7022.7522.7532,332
Feb 08, 201923.3023.3022.4522.6022.6024,649
Feb 07, 201924.2524.2523.1523.2023.2029,542
Feb 06, 201924.3524.3523.9524.0024.0011,383
Feb 05, 201924.4024.4024.0524.2024.207,626
Feb 04, 201924.1024.1023.7024.0524.0521,278
Feb 01, 201924.1524.2523.9024.2024.2012,804
Jan 31, 201924.0524.3023.8023.8523.8513,422
Jan 30, 201923.8024.1523.8024.1524.155,855
Jan 29, 201924.0524.0523.7524.0524.0512,991
Jan 28, 201924.1524.2023.7523.9523.9517,026
Jan 25, 201923.9524.0523.8024.0524.0530,725
Jan 24, 201923.8023.9023.5023.9023.9020,275
Jan 23, 201924.2024.3023.5523.7523.7528,236
Jan 22, 201924.9024.9024.1524.3024.3024,198
Jan 21, 201924.2524.8024.0024.8024.8041,374
Jan 18, 201923.0024.0523.0024.0524.0529,257
Jan 17, 201923.3523.3522.8023.1523.1524,885
Jan 16, 201922.3023.1522.1523.1523.1530,331
Jan 15, 201922.5022.5522.0022.2022.2033,535
Jan 14, 201922.3522.5022.0522.5022.5030,279
Jan 11, 201922.7522.7522.0022.1022.1023,495
Jan 10, 201922.7522.7522.2522.5522.5520,798
Jan 09, 201921.9022.5021.6022.5022.5042,444
Jan 08, 201921.7022.2521.4021.6021.6027,879
Jan 07, 201921.2521.7521.2521.6521.6515,728
Jan 04, 201921.0521.2520.7021.0521.0525,560
Jan 03, 201920.9021.1020.6020.9520.9517,367
Jan 02, 201920.8021.0520.5520.7020.7017,996
Dec 28, 201820.0020.7519.9620.6020.6017,858
Dec 27, 201820.1020.5519.8019.9019.9040,680
Dec 21, 201820.0020.4519.9420.3020.3090,398
Dec 20, 201820.0520.3019.9420.0020.0022,354
Dec 19, 201820.3020.6020.1020.1020.1025,063
Dec 18, 201820.8021.1020.3020.3520.3532,656
Dec 17, 201821.3521.4520.6020.6020.6027,684
Dec 14, 201822.0522.0521.2521.3021.3036,037
Dec 13, 201822.6522.6522.0022.1022.1020,845
Dec 12, 201822.5022.6022.2022.5522.5513,600
Dec 11, 201822.5022.6522.2022.3022.3011,130
Dec 10, 201822.1022.3521.8522.2522.2522,082
Dec 07, 201822.7022.8022.3022.3022.3018,349
Dec 06, 201823.1523.1522.0022.6022.6036,500
Dec 05, 201823.5523.5522.9023.0523.0514,557
Dec 04, 201823.3024.0523.2523.4523.4519,970
Dec 03, 201823.4023.6023.0523.1023.1017,875
Nov 30, 201823.4023.4522.8023.1523.1529,419
Nov 29, 201823.5023.6523.2023.6523.6513,906
Nov 28, 201823.4523.4523.0023.2023.2015,597
Nov 27, 201823.5023.5523.3023.3523.359,265
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...