U.S. markets closed

BAYWA AG VINK. NAMENS-AKTIEN O. (BYW6.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
39.05-1.80 (-4.41%)
At close: 9:55PM CEST
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
May 12, 202140.1540.2539.0539.0539.052,048
May 12, 20211 Dividend
May 11, 202141.0041.5040.2540.8539.85615
May 10, 202141.5541.9041.0541.0540.05120
May 07, 202142.8042.8541.0541.4040.391,040
May 06, 202140.7542.9040.7542.9041.856,117
May 05, 202140.2540.9040.2540.7539.758
May 04, 202141.0041.0039.4539.5038.538
May 03, 202140.7041.1040.2040.9539.95626
Apr 30, 202140.7540.9540.4540.5039.511,520
Apr 29, 202140.6541.1040.6040.6539.65320
Apr 28, 202140.4041.1540.4040.7039.70941
Apr 27, 202140.3040.5539.9040.2039.221,518
Apr 26, 202139.8040.2039.6040.2039.22429
Apr 23, 202139.5039.8539.4539.6538.68247
Apr 22, 202138.9039.7538.9039.5538.5830
Apr 21, 202139.6039.8038.6539.0538.09441
Apr 20, 202139.7539.9039.1539.4538.481,821
Apr 19, 202140.9040.9039.7039.7038.731,322
Apr 16, 202140.3040.9040.3040.8039.801,425
Apr 15, 202139.7540.7039.7540.2039.22383
Apr 14, 202140.0040.0039.5539.7538.781,066
Apr 13, 202140.6540.7039.8540.0039.021,497
Apr 12, 202138.9041.7038.8040.6539.656,630
Apr 09, 202138.0538.9037.9038.9037.951,766
Apr 08, 202138.2038.2537.6037.9537.02671
Apr 07, 202137.6538.3537.6538.0537.121,410
Apr 06, 202138.3038.3037.3537.6036.684,493
Apr 01, 202137.7537.7536.9537.2536.34795
Mar 31, 202138.0538.0537.2037.7036.782,500
Mar 30, 202137.2038.3537.2037.8536.922,160
Mar 29, 202136.3537.8536.3037.0036.092,368
Mar 26, 202136.0537.3536.0536.5535.661,897
Mar 25, 202135.4036.4035.4036.0035.1247
Mar 24, 202135.5535.6535.0535.2534.399
Mar 23, 202135.6036.2035.5535.5534.68483
Mar 22, 202136.3036.3035.5035.5534.682,307
Mar 19, 202134.4537.0034.3536.3535.464,897
Mar 18, 202134.0534.4534.0534.4033.5625
Mar 17, 202133.8034.0533.6534.0533.221,600
Mar 16, 202134.0034.0533.7533.8032.97-
Mar 15, 202133.6034.0533.5033.9533.12960
Mar 12, 202133.6533.8533.5533.6032.78260
Mar 11, 202133.8534.0033.6033.6032.782,550
Mar 10, 202133.5534.0533.3033.8032.9745
Mar 09, 202133.1034.0033.1033.2032.39789
Mar 08, 202132.9033.3032.5033.0532.24702
Mar 05, 202132.7532.8032.4032.7031.901,282
Mar 04, 202133.0533.6032.9032.9032.09-
Mar 03, 202132.9033.4532.9033.1532.341,340
Mar 02, 202132.6533.1532.6532.9532.14-
Mar 01, 202132.3532.9032.1532.6031.80540
Feb 26, 202131.6531.8031.5031.5030.73-
Feb 25, 202130.9032.3530.9031.9531.17300
Feb 24, 202131.2531.5030.8530.8530.09100
Feb 23, 202131.0531.2530.2531.1530.39150
Feb 22, 202131.5531.5530.6531.0530.291,940
Feb 19, 202132.0032.0031.6031.6030.83100
Feb 18, 202132.6532.6531.9531.9531.17100
Feb 17, 202132.6532.8032.3032.6531.85124
Feb 16, 202132.5532.8032.3532.5531.751,196
Feb 15, 202132.4532.6532.2032.5031.70234
Feb 12, 202132.4032.5532.2032.4031.61-
Feb 11, 202132.3532.6532.3532.3531.5620
Feb 10, 202132.6532.6532.3032.4531.6620
Feb 09, 202132.5532.6532.0032.6031.80190
Feb 08, 202132.3032.6032.2032.5531.75640
Feb 05, 202132.5532.5532.0032.2531.46150
Feb 04, 202132.8532.9032.3032.5031.70500
Feb 03, 202132.8532.9532.6032.8032.00130
Feb 02, 202133.0033.1532.4532.7531.95672
Feb 01, 202132.5532.8532.2032.6031.8090
Jan 29, 202132.4532.4532.0032.3531.56896
Jan 28, 202132.0033.3532.0032.4531.66630
Jan 27, 202133.5033.5531.8032.0531.271,564
Jan 26, 202134.0534.0533.4533.5532.731,038
Jan 25, 202134.8034.8533.4033.9033.07343
Jan 22, 202133.9034.8533.9034.5533.702,895
Jan 21, 202133.6534.1033.6533.8533.02393
Jan 20, 202133.1033.8533.1033.6032.782,240
Jan 19, 202132.9033.0032.7532.9532.14400
Jan 18, 202132.8532.8532.4532.7031.901,272
Jan 15, 202133.1033.1032.6032.7031.90-
Jan 14, 202133.3533.4033.0533.1032.29100
Jan 13, 202132.6533.2532.6533.0532.24642
Jan 12, 202132.6032.9532.6032.6031.80200
Jan 11, 202132.6032.9032.5032.5531.75200
Jan 08, 202132.9533.3032.7032.8032.001,344
Jan 07, 202132.4033.0032.4032.9532.1492
Jan 06, 202131.8032.4531.8032.2031.41681
Jan 05, 202132.6532.6531.7031.7530.97546
Jan 04, 202133.0533.4032.3032.6031.80304
Dec 30, 202032.8533.3032.8533.0032.19104
Dec 29, 202033.2033.3532.7032.7031.903,104
Dec 28, 202033.1033.4032.9533.1532.342,012
Dec 23, 202032.5533.1532.5532.8032.001,579
Dec 22, 202032.7532.9032.5032.5531.75852
Dec 21, 202032.5032.7532.2032.7531.953,378
Dec 18, 202033.4033.4032.5032.8532.05858
Dec 17, 202033.0033.4032.9033.3532.531,384
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...