U.S. markets closed

BAYWA AG VINK.NA. O.N. (BYW6.HM)

Hamburg - Hamburg Delayed Price. Currency in EUR
Add to watchlist
39.50-0.45 (-1.13%)
At close: 1:30PM CEST
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jun 11, 202139.5539.5539.5039.5039.50500
Jun 10, 202139.9539.9539.9539.9539.95-
Jun 09, 202140.5040.5040.5040.5040.50-
Jun 08, 202139.9539.9539.9539.9539.95-
Jun 07, 202140.6040.6040.6040.6040.60-
Jun 04, 202140.2040.2040.2040.2040.20-
Jun 03, 202140.5040.5540.5040.5540.558
Jun 02, 202140.7040.7040.7040.7040.70100
Jun 01, 202139.6039.6039.6039.6039.60-
May 31, 202139.7039.7039.7039.7039.70-
May 28, 202139.7539.7539.7539.7539.75-
May 27, 202139.5539.5539.5539.5539.55-
May 26, 202139.9539.9539.9539.9539.95-
May 25, 202140.0040.5040.0040.5040.50445
May 21, 202140.4540.4540.4540.4540.45-
May 20, 202139.9539.9539.9539.9539.95-
May 19, 202140.6540.6540.6540.6540.65-
May 18, 202140.6540.8540.5540.8540.85730
May 17, 202140.0040.0040.0040.0040.00-
May 14, 202139.1040.1539.1040.1540.1540
May 13, 202139.1039.1039.1039.1039.10-
May 12, 202139.9539.9539.9539.9539.95-
May 12, 20211 Dividend
May 11, 202141.1041.1041.1041.1040.10-
May 10, 202141.4541.4541.4541.4540.4440
May 07, 202143.2043.2042.4042.4041.3786
May 06, 202140.7040.7040.7040.7039.71-
May 05, 202140.1040.1040.1040.1039.12-
May 04, 202141.1041.1039.9539.9538.987
May 03, 202140.6040.6040.6040.6039.61-
Apr 30, 202140.7540.7540.7540.7539.76-
Apr 29, 202140.6540.9040.6540.9039.90135
Apr 28, 202140.3540.3540.3540.3539.37-
Apr 27, 202140.1540.5540.1540.5539.56300
Apr 26, 202139.6539.6539.6539.6538.69-
Apr 23, 202139.4039.4039.4039.4038.44-
Apr 22, 202138.9038.9038.9038.9037.95-
Apr 21, 202139.5039.5039.5039.5038.54-
Apr 20, 202139.7539.7539.7539.7538.78-
Apr 19, 202140.8540.8540.1540.3039.32408
Apr 16, 202140.2040.2040.2040.2039.22-
Apr 15, 202139.7040.5039.7040.5039.5115
Apr 14, 202140.0540.0540.0540.0539.08-
Apr 13, 202140.5540.7040.2540.2539.2780
Apr 12, 202138.9540.1538.9540.1539.1750
Apr 09, 202137.9037.9037.9037.9036.98-
Apr 08, 202138.0538.0538.0538.0537.12-
Apr 07, 202137.6537.6537.6537.6536.73-
Apr 06, 202137.9037.9037.9037.9036.98595
Apr 01, 202137.7037.7037.0037.0036.1060
Mar 31, 202137.9537.9537.4037.5036.59233
Mar 30, 202137.1537.1537.1537.1536.25-
Mar 29, 202136.3036.3036.3036.3035.42-
Mar 26, 202136.0537.0036.0537.0036.10116
Mar 25, 202135.4035.7535.4035.7534.88475
Mar 24, 202135.5035.5035.5035.5034.64-
Mar 23, 202135.6036.0035.6036.0035.1220
Mar 22, 202136.4036.4035.7035.7534.881,360
Mar 19, 202134.2537.1534.2536.1535.277,488
Mar 18, 202134.0534.0534.0534.0533.22-
Mar 17, 202133.7033.7033.7033.7032.88-
Mar 16, 202134.0034.0033.9033.9033.0835
Mar 15, 202133.6033.6033.6033.6032.78-
Mar 12, 202133.6533.6533.6533.6532.83-
Mar 11, 202133.8533.8533.8533.8533.03-
Mar 10, 202133.3033.5533.3033.5532.73225
Mar 09, 202133.1033.7533.1033.6532.83331
Mar 08, 202132.9032.9032.6032.6031.81250
Mar 05, 202132.7532.7532.7532.7531.95-
Mar 04, 202133.0033.0032.9532.9532.1530
Mar 03, 202132.9032.9032.9032.9032.10-
Mar 02, 202132.6532.6532.6532.6531.86-
Mar 01, 202132.3032.3032.3032.3031.51-
Feb 26, 202131.7031.7031.7031.7030.93-
Feb 25, 202130.9031.3030.9031.3030.54200
Feb 24, 202131.2531.2531.2531.2530.49-
Feb 23, 202130.9530.9530.9530.9530.20-
Feb 22, 202131.3031.3031.3031.3030.54-
Feb 19, 202132.0032.0032.0032.0031.22-
Feb 18, 202132.6532.6532.6532.6531.86-
Feb 17, 202132.6032.6032.6032.6031.81-
Feb 16, 202132.5532.5532.5532.5531.76-
Feb 15, 202132.4532.4532.4532.4531.66-
Feb 12, 202132.4032.4032.4032.4031.61-
Feb 11, 202132.3032.7032.0032.7031.90490
Feb 10, 202132.6532.6532.6532.6531.86-
Feb 09, 202132.4532.4532.4532.4531.66-
Feb 08, 202132.2032.2032.2032.2031.42-
Feb 05, 202132.5532.5532.5532.5531.76-
Feb 04, 202132.8532.8532.8532.8532.05-
Feb 03, 202132.8532.8532.8532.8532.05-
Feb 02, 202132.6532.6532.6532.6531.86-
Feb 01, 202132.3532.3532.3532.3531.56-
Jan 29, 202132.4032.4032.4032.4031.61-
Jan 28, 202131.8031.8031.8031.8031.03-
Jan 27, 202133.5033.5033.5033.5032.68-
Jan 26, 202134.0034.0034.0034.0033.17-
Jan 25, 202134.6534.6534.4034.4033.56150
Jan 22, 202133.9033.9033.9033.9033.0836
Jan 21, 202133.6533.6533.6533.6532.83-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...