XETRA - Delayed Quote EUR

BayWa Aktiengesellschaft (BYW.DE)

Compare
22.00
0.00
(0.00%)
As of January 17 at 5:43:56 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 202522.0022.0022.0022.0022.007
Jan 16, 202521.0021.0020.1020.1020.10198
Jan 15, 202521.0021.0018.6019.8519.851,633
Jan 14, 202521.6021.6021.5021.5021.50100
Jan 13, 202522.2022.2022.2022.2022.20-
Jan 10, 202522.1023.9022.1022.2022.20409
Jan 9, 202522.0022.0022.0022.0022.00-
Jan 8, 202522.3022.3022.0022.0022.0057
Jan 7, 202522.7022.7022.4022.4022.4043
Jan 6, 202522.8023.5022.6022.7022.70980
Jan 3, 202522.4023.7022.2023.1023.1060
Jan 2, 202523.9024.0022.0022.0022.00955
Dec 30, 202422.6024.2022.0023.8023.801,848
Dec 27, 202418.6018.8018.6018.6018.60193
Dec 23, 202420.1020.1020.1020.1020.101
Dec 20, 202420.0020.2020.0020.2020.20435
Dec 19, 202421.6021.6020.0021.4021.40745
Dec 18, 202421.4022.7021.4022.7022.70125
Dec 17, 202423.6023.6021.2021.2021.20448
Dec 16, 202423.9023.9022.6023.1023.10863
Dec 13, 202422.0023.8022.0023.7023.702,384
Dec 12, 202419.5022.0019.5021.7021.70810
Dec 11, 202417.7520.3017.7520.3020.30902
Dec 10, 202417.5517.5517.5517.5517.55-
Dec 9, 202418.0018.1017.2517.5517.55665
Dec 6, 202417.5019.2517.4017.9517.95649
Dec 5, 202415.3017.5015.0017.5017.501,568
Dec 4, 202415.4515.6015.0015.3015.301,030
Dec 3, 202416.3516.3515.0515.4015.401,502
Dec 2, 202415.6516.5015.6516.3516.35271
Nov 29, 202415.7515.7515.0015.3515.357
Nov 28, 202415.1515.1515.1515.1515.15-
Nov 27, 202416.0016.0015.1515.1515.15101
Nov 26, 202416.7016.8016.4016.4016.4090
Nov 25, 202416.8017.0016.4516.4516.45661
Nov 22, 202417.6518.3016.4518.3018.301,847
Nov 21, 202417.6518.0017.6518.0018.004
Nov 20, 202418.9018.9018.9018.9018.90-
Nov 19, 202418.6018.9018.6018.9018.90943
Nov 18, 202419.9519.9519.9519.9519.95-
Nov 15, 202419.9519.9519.9519.9519.95-
Nov 14, 202419.9519.9519.9519.9519.9525
Nov 13, 202419.5519.5518.8018.8018.80664
Nov 12, 202422.2022.2020.0020.0020.00222
Nov 11, 202421.8021.8021.8021.8021.80300
Nov 8, 202420.7021.0020.6020.6020.60311
Nov 7, 202420.1020.5020.1020.5020.5025
Nov 6, 202420.1020.1020.1020.1020.104
Nov 5, 202420.2020.2020.2020.2020.20-
Nov 4, 202420.2020.2020.2020.2020.2070
Nov 1, 202420.9021.4020.9021.2021.20354
Oct 31, 202421.0023.1021.0023.1023.101,546
Oct 30, 202421.0021.1021.0021.0021.00218
Oct 29, 202419.9019.9019.9019.9019.904
Oct 28, 202419.9019.9019.9019.9019.90100
Oct 25, 202420.8020.8020.8020.8020.80-
Oct 24, 202420.6020.8020.5020.8020.80615
Oct 23, 202420.5022.5020.5022.0022.00622
Oct 22, 202420.5022.1020.5022.1022.10280
Oct 21, 202422.0022.0022.0022.0022.0055
Oct 18, 202421.9022.0021.9022.0022.0010
Oct 17, 202420.1022.0020.1022.0022.00250
Oct 16, 202420.8020.8019.9020.8020.80779
Oct 15, 202422.2022.2021.2021.6021.60500
Oct 14, 202423.0023.0022.4022.4022.4034
Oct 11, 202423.7023.7023.7023.7023.70-
Oct 10, 202425.0025.0023.1023.9023.901,517
Oct 9, 202427.0027.0023.7025.8025.80320
Oct 8, 202424.7024.8024.7024.8024.8010
Oct 7, 202425.4025.4024.2024.2024.20720
Oct 4, 202424.1024.1023.0023.4023.40706
Oct 3, 202424.1024.1024.1024.1024.10122
Oct 2, 202426.0026.0026.0026.0026.00-
Oct 1, 202426.0026.0026.0026.0026.00-
Sep 30, 202426.0027.9025.6025.7025.70429
Sep 27, 202426.4026.4024.0024.1024.10168
Sep 26, 202427.9027.9022.1026.5026.50691
Sep 25, 202427.9027.9026.6026.6026.6046
Sep 24, 202425.9027.8024.0025.7025.701,433
Sep 23, 202420.0024.0020.0024.0024.00340
Sep 20, 202418.3018.3018.3018.3018.30-
Sep 19, 202418.5019.9518.3018.3018.30465
Sep 18, 202420.2020.2019.5019.5019.50138
Sep 17, 202420.6020.6020.6020.6020.60-
Sep 16, 202420.1020.1020.1020.1020.10967
Sep 13, 202421.7021.7020.5020.5020.50171
Sep 12, 202422.0022.0022.0022.0022.00-
Sep 11, 202422.0022.0022.0022.0022.00-
Sep 10, 202422.0022.0021.9022.0022.00147
Sep 9, 202421.4021.5021.4021.5021.50348
Sep 6, 202422.5022.5022.0022.3022.30150
Sep 5, 202422.6024.0022.6024.0024.00589
Sep 4, 202422.5022.5022.5022.5022.50-
Sep 3, 202422.5022.5022.5022.5022.50449
Sep 2, 202424.6024.6024.1024.1024.10157
Aug 30, 202423.1024.0023.1024.0024.00215
Aug 29, 202421.9023.2021.9023.2023.20144
Aug 28, 202421.6022.7021.6021.7021.70347
Aug 27, 202424.0025.0022.0022.0022.002,793
Aug 26, 202424.5025.0024.5025.0025.00363
Aug 23, 202423.7026.0023.5023.7023.70626
Aug 22, 202428.4028.4028.4028.4028.40-
Aug 21, 202428.8028.8028.4028.4028.4026
Aug 20, 202429.5029.5027.6028.9028.90854
Aug 19, 202426.9029.5026.9029.5029.502,097
Aug 16, 202427.5028.5026.8026.8026.80919
Aug 15, 202426.1028.1026.1028.1028.10355
Aug 14, 202424.3026.5024.3024.3024.30540
Aug 13, 202425.1026.4025.1026.4026.40239
Aug 12, 202425.0026.6025.0026.6026.60602
Aug 9, 202425.3025.9024.0024.0024.00900
Aug 8, 202422.7022.8022.0022.0022.00486
Aug 7, 202422.7023.3022.6022.7022.70511
Aug 6, 202424.2024.2024.2024.2024.20-
Aug 5, 202424.5024.5023.6024.2024.20338
Aug 2, 202428.6028.6024.9024.9024.90513
Aug 1, 202426.5028.0026.5027.7027.701,050
Jul 31, 202425.9026.5025.8026.4026.40159
Jul 30, 202425.4026.0024.4025.0025.00614
Jul 29, 202425.9026.5024.5024.5024.50325
Jul 26, 202425.3025.9023.0023.0023.00312
Jul 25, 202422.0026.5022.0024.8024.805,472
Jul 24, 202420.1021.7018.0021.7021.703,809
Jul 23, 202421.4021.4020.5021.4021.401,588
Jul 22, 202422.0022.5020.6020.6020.602,845
Jul 19, 202422.4022.4020.6021.5021.501,653
Jul 18, 202422.0022.9020.9022.4022.401,786
Jul 17, 202423.2025.4023.2023.2023.201,644
Jul 16, 202426.3026.3022.1023.2023.203,030
Jul 15, 202423.0025.9022.1025.9025.901,181
Jul 12, 202430.8030.8030.8030.8030.80-
Jul 11, 202430.4031.5030.2030.9030.90348
Jul 10, 202430.2030.9030.2030.9030.9063
Jul 9, 202431.6031.6030.9030.9030.903
Jul 8, 202430.9030.9030.9030.9030.9020
Jul 5, 202430.9030.9030.9030.9030.90-
Jul 4, 202431.6031.6030.9030.9030.9023
Jul 3, 202430.2030.2030.2030.2030.20-
Jul 2, 202430.2030.3030.2030.2030.2085
Jul 1, 202431.0031.0030.2030.2030.2070
Jun 28, 202431.0031.0031.0031.0031.0033
Jun 27, 202432.4032.4032.4032.4032.40-
Jun 26, 202432.4032.4032.4032.4032.4010
Jun 25, 202431.0031.5031.0031.5031.5090
Jun 24, 202432.1032.1031.6031.6031.6010
Jun 21, 202431.9031.9030.3031.0031.00263
Jun 20, 202429.1029.1029.1029.1029.10-
Jun 19, 202431.2031.2029.1029.1029.10300
Jun 18, 202431.7031.7031.7031.7031.70-
Jun 17, 202432.8032.8031.0031.0031.00300
Jun 14, 202431.9032.2031.9032.2032.20300
Jun 13, 202430.7030.7030.7030.7030.7010
Jun 12, 202432.8032.8032.8032.8032.8035
Jun 11, 202432.9032.9031.4032.5032.50733
Jun 10, 202430.7030.7030.7030.7030.70-
Jun 7, 202430.7030.7030.7030.7030.70-
Jun 6, 202432.0033.1030.7030.7030.702,899
Jun 5, 202431.9031.9031.2031.2031.20100
Jun 4, 202431.0032.9030.7030.7030.70300
Jun 3, 202431.5031.5030.6031.0031.001,339
May 31, 202431.9031.9031.9031.9031.90-
May 30, 202431.7031.7031.7031.7031.70-
May 29, 202433.0033.0033.0033.0033.00-
May 28, 202431.9033.0031.9033.0033.00483
May 27, 202433.0033.0033.0033.0033.0030
May 24, 202432.7033.0031.5033.0033.00866
May 23, 202432.1032.9032.1032.1032.10361
May 22, 202431.6034.8031.6034.8034.80500
May 21, 202433.0033.0031.6032.3032.3069
May 20, 202432.3032.3032.3032.3032.30-
May 17, 202433.0033.0033.0033.0033.0019
May 16, 202432.4033.4032.0032.6032.60520
May 15, 202432.0032.0032.0032.0032.00-
May 14, 202432.0032.0032.0032.0032.0070
May 13, 202432.6032.6032.6032.6032.60-
May 10, 202432.6032.6032.6032.6032.6015
May 9, 202434.3034.3034.3034.3034.30-
May 8, 202434.3034.3034.3034.3034.30-
May 7, 202434.0034.3034.0034.3034.302
May 6, 202432.9032.9032.9032.9032.906
May 3, 202432.7032.7032.7032.7032.70-
May 2, 202432.9032.9032.1032.7032.70164
Apr 30, 202433.0033.0033.0033.0033.00100
Apr 29, 202433.0033.0033.0033.0033.0030
Apr 26, 202432.1032.5032.0032.5032.50102
Apr 25, 202432.6032.6032.6032.6032.60-
Apr 24, 202432.6032.6032.6032.6032.6027
Apr 23, 202432.3032.3032.3032.3032.3050
Apr 22, 202431.1031.1031.1031.1031.105
Apr 19, 202435.7035.7035.7035.7035.70-
Apr 18, 202435.7035.7035.7035.7035.7050
Apr 17, 202434.0034.0034.0034.0034.0020
Apr 16, 202435.2035.2034.6034.6034.6050
Apr 15, 202435.2035.2035.2035.2035.20429
Apr 12, 202435.1035.2035.1035.2035.20339
Apr 11, 202435.1035.2034.5034.5034.5069
Apr 10, 202433.4033.4033.4033.4033.40-
Apr 9, 202432.6033.0032.6033.0033.00333
Apr 8, 202431.4031.4031.4031.4031.40-
Apr 5, 202432.2032.2031.2031.4031.40776
Apr 4, 202435.2035.2032.7033.2033.20429
Apr 3, 202434.9034.9034.9034.9034.90150
Apr 2, 202432.4034.4030.6034.4034.40562
Mar 28, 202433.9034.0033.4033.8033.801,411
Mar 27, 202430.0032.9030.0032.9032.901,335
Mar 26, 202431.0031.7031.0031.7031.70223
Mar 25, 202428.3028.3028.3028.3028.30-
Mar 22, 202428.1028.4028.1028.3028.30390
Mar 21, 202431.0033.5029.2029.2029.20719
Mar 20, 202431.0031.0031.0031.0031.00-
Mar 19, 202433.5033.5031.0031.0031.00328
Mar 18, 202433.6033.6033.6033.6033.602
Mar 15, 202432.9032.9032.0032.8032.80290
Mar 14, 202432.9033.6032.9033.2033.20201
Mar 13, 202432.4034.2032.4034.2034.20-
Mar 12, 202431.7034.9031.7034.9034.90116
Mar 11, 202431.7031.7031.7031.7031.70-
Mar 8, 202431.7031.7031.7031.7031.701
Mar 7, 202433.3033.3033.3033.3033.30-
Mar 6, 202431.9033.3031.9033.3033.30128
Mar 5, 202433.0033.0031.7031.7031.7035
Mar 4, 202432.9033.0031.6032.3032.30363
Mar 1, 202431.5033.0031.1033.0033.00593
Feb 29, 202434.0034.0031.5031.8031.80596
Feb 28, 202434.0034.0032.4032.4032.40312
Feb 27, 202432.4032.8032.0032.8032.80191
Feb 26, 202433.6033.6032.3033.2033.20304
Feb 23, 202432.9032.9032.1032.1032.10200
Feb 22, 202433.0033.0033.0033.0033.00-
Feb 21, 202434.1034.1032.4033.0033.00150
Feb 20, 202433.8033.8033.8033.8033.80-
Feb 19, 202433.3033.3033.3033.3033.30-
Feb 16, 202433.0033.3033.0033.3033.3070
Feb 15, 202434.0034.0033.2033.7033.70352
Feb 14, 202434.3034.3034.3034.3034.30-
Feb 13, 202434.6034.6034.6034.6034.60-
Feb 12, 202434.6034.6034.6034.6034.60-
Feb 9, 202435.4035.4034.6034.6034.6010
Feb 8, 202436.4036.4035.2035.2035.20220
Feb 7, 202435.2036.1035.2035.7035.7014
Feb 6, 202437.0037.0035.3035.8035.8073
Feb 5, 202437.0037.0037.0037.0037.0014
Feb 2, 202436.1036.1036.1036.1036.10-
Feb 1, 202435.3036.1035.3036.1036.101
Jan 31, 202438.4038.4038.4038.4038.40-
Jan 30, 202438.4038.4038.4038.4038.4020
Jan 29, 202436.7036.7036.7036.7036.70-
Jan 26, 202435.7036.2035.7036.2036.2020
Jan 25, 202437.3037.3037.3037.3037.3050
Jan 24, 202438.1038.6035.2036.6036.603,500
Jan 23, 202439.0039.6039.0039.6039.6050
Jan 22, 202438.3038.3038.3038.3038.30150

Related Tickers

IUR.DE KAP AG
9.60
0.00%
 
INH.DE INDUS Holding AG
21.00
0.00%
 
ALD.DE Honeywell International Inc.
217.55
0.00%
 
MMM.DE 3M Company
136.02
-0.53%
 
MBB.DE MBB SE
105.80
+0.76%
 
SLYG.DE Shelly Group SE
34.50
-1.71%
 
CRESY Cresud Sociedad Anónima, Comercial, Inmobiliaria, Financiera y Agropecuaria
12.09
-2.66%