U.S. markets closed

BayWa Aktiengesellschaft (BYW6.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
41.80-0.25 (-0.59%)
At close: 5:35PM CEST
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
May 07, 202142.5543.8041.7041.8041.8038,418
May 06, 202140.7542.5040.5542.0542.0552,439
May 05, 202140.2541.0040.1040.9540.9515,709
May 04, 202141.2041.2040.0040.0040.0020,322
May 03, 202140.7541.1540.2041.1541.1512,810
Apr 30, 202140.6540.9540.3540.5540.5515,045
Apr 29, 202140.5041.2040.5040.7040.7013,468
Apr 28, 202140.6541.2540.6540.7540.7526,112
Apr 27, 202139.8040.9039.8040.7040.7028,542
Apr 26, 202140.0040.2039.5540.1040.1020,062
Apr 23, 202139.8540.0039.5039.9039.909,114
Apr 22, 202138.9039.9038.9039.6039.6017,256
Apr 21, 202139.2039.6038.5038.9038.9023,902
Apr 20, 202140.0040.1539.0539.3039.3024,146
Apr 19, 202141.0041.0040.0040.0040.0018,154
Apr 16, 202140.4041.0040.3540.9040.9025,495
Apr 15, 202139.7040.9039.7040.1540.1530,535
Apr 14, 202140.0040.0539.4039.8039.8016,285
Apr 13, 202140.7540.8539.8539.9039.9037,189
Apr 12, 202139.6041.9039.1540.8540.8568,457
Apr 09, 202138.3038.8537.9038.5038.5040,541
Apr 08, 202138.1038.4037.5538.1038.1016,074
Apr 07, 202138.0038.5037.8038.3038.3029,764
Apr 06, 202137.4538.0037.3537.9537.9553,008
Apr 01, 202137.3537.6536.9537.0537.0516,528
Mar 31, 202137.8037.9537.1037.6037.6027,187
Mar 30, 202137.2038.5037.1038.0038.0052,295
Mar 29, 202136.4537.9536.3537.4537.4560,570
Mar 26, 202135.6037.5035.6036.8036.8047,304
Mar 25, 202135.3536.6035.3536.0036.0030,178
Mar 24, 202135.7535.8535.0535.2535.2520,304
Mar 23, 202135.8036.8035.5035.6535.6534,492
Mar 22, 202136.0536.1535.5035.5535.5522,136
Mar 19, 202134.3537.1534.3036.4536.4590,693
Mar 18, 202133.8534.5033.8534.5034.5014,597
Mar 17, 202133.8034.1533.6533.8533.8512,338
Mar 16, 202134.2534.2533.6533.9033.905,548
Mar 15, 202133.8534.2033.6034.0034.0017,117
Mar 12, 202133.9033.9533.5533.8533.855,685
Mar 11, 202134.1034.2533.5033.7533.7515,038
Mar 10, 202133.4534.2533.3533.9033.9017,278
Mar 09, 202133.6034.0033.6033.7033.7016,043
Mar 08, 202132.7533.3532.4533.3533.3512,304
Mar 05, 202132.8032.9032.1532.7032.7013,068
Mar 04, 202133.5033.8533.0033.0033.0024,476
Mar 03, 202132.8533.4532.8533.2533.2511,848
Mar 02, 202133.0533.3032.7533.0033.0017,703
Mar 01, 202132.2533.0032.1032.9032.9021,212
Feb 26, 202132.0032.0031.5031.6031.6014,935
Feb 25, 202130.7532.4030.6032.2032.2040,993
Feb 24, 202131.5031.6530.8530.9530.957,991
Feb 23, 202131.3031.4030.2031.3031.3040,593
Feb 22, 202131.8031.8030.7531.1031.1016,271
Feb 19, 202131.8032.2031.6031.6031.6015,957
Feb 18, 202132.5032.5031.8532.0032.0011,726
Feb 17, 202132.7032.9532.2532.5532.5515,574
Feb 16, 202132.4532.6532.3032.5032.505,109
Feb 15, 202132.2532.6532.1532.5532.5510,098
Feb 12, 202132.7032.7032.2032.4532.4514,850
Feb 11, 202132.2032.7532.2032.5032.5016,067
Feb 10, 202132.6032.7532.1532.4032.4019,192
Feb 09, 202132.5032.8032.0032.7032.7018,171
Feb 08, 202132.5032.6532.2532.5032.5020,036
Feb 05, 202132.1532.7032.0032.2032.2015,595
Feb 04, 202133.0033.0032.3532.3532.3511,888
Feb 03, 202132.6033.0032.5532.8032.809,188
Feb 02, 202132.8533.0532.3532.4032.4028,427
Feb 01, 202132.2033.0032.1532.6532.6521,372
Jan 29, 202132.4532.5031.9032.4032.4023,605
Jan 28, 202132.3032.7532.0032.3032.3023,132
Jan 27, 202133.7033.7031.8532.1032.1024,590
Jan 26, 202133.9034.0033.5033.5033.5013,679
Jan 25, 202135.0035.0533.4033.7033.7027,906
Jan 22, 202134.0034.9533.9534.7034.7039,003
Jan 21, 202133.9534.2033.8034.1534.1534,708
Jan 20, 202133.2034.0033.1533.7533.7525,434
Jan 19, 202132.9033.1032.6532.8532.8517,411
Jan 18, 202133.0033.0032.3032.7532.7524,303
Jan 15, 202133.1533.1532.6032.8532.8516,067
Jan 14, 202133.1033.4533.1033.3033.3015,899
Jan 13, 202133.0033.4032.8033.2033.2015,828
Jan 12, 202132.6533.0532.6532.8032.8021,319
Jan 11, 202132.7532.9532.3532.7032.7017,343
Jan 08, 202134.0034.0032.8032.9032.9028,004
Jan 07, 202132.1033.1032.1032.9532.9529,251
Jan 06, 202132.2032.5531.9532.3032.3031,437
Jan 05, 202132.8532.9031.5532.0032.0033,468
Jan 04, 202133.1033.5032.2533.0033.0030,798
Dec 30, 202033.0033.4032.7033.0533.0513,972
Dec 29, 202033.2533.4033.2033.2033.2016,003
Dec 28, 202033.1533.5032.8033.1533.1517,335
Dec 23, 202032.6033.2532.5032.9532.9521,526
Dec 22, 202032.6532.9032.5032.5032.5035,154
Dec 21, 202032.6532.7032.1032.4532.4521,309
Dec 18, 202033.1533.3032.5032.7032.7053,896
Dec 17, 202033.0533.3533.0033.2533.2520,164
Dec 16, 202032.9533.0532.5533.0033.0025,260
Dec 15, 202032.4032.9532.4032.7532.7537,658
Dec 14, 202032.0533.0531.9532.5032.5049,300
Dec 11, 202031.7032.3531.1531.8531.8549,783
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...