Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Hamburg - Delayed Quote EUR

BayWa AG (BYW6.HM)

8.08
-0.07
(-0.86%)
At close: April 30 at 8:16:01 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20258.088.088.088.088.08-
Apr 29, 20258.028.158.028.158.15-
Apr 28, 20257.987.987.987.987.98-
Apr 25, 20258.238.258.238.258.2560
Apr 24, 20258.178.178.178.178.17-
Apr 23, 20258.008.008.008.008.00-
Apr 22, 20258.278.328.278.328.3230
Apr 17, 20258.148.148.148.148.14-
Apr 16, 20258.298.298.298.298.29-
Apr 15, 20258.158.158.158.158.15-
Apr 14, 20258.528.528.528.528.52-
Apr 11, 20258.128.128.128.128.12-
Apr 10, 20258.408.408.308.308.30140
Apr 9, 20257.958.207.958.208.20100
Apr 8, 20257.408.197.408.198.1930
Apr 7, 20256.906.906.906.906.90-
Apr 4, 20257.687.687.687.687.68-
Apr 3, 20257.657.657.657.657.65-
Apr 2, 20258.028.308.028.308.30600
Apr 1, 20258.138.138.138.138.13-
Mar 31, 20257.968.307.968.308.3070
Mar 28, 20258.018.018.018.018.01-
Mar 27, 20258.148.148.148.148.14-
Mar 26, 20258.238.288.238.288.281,000
Mar 25, 20258.248.248.248.248.24-
Mar 24, 20257.847.847.847.847.84-
Mar 21, 20258.538.538.538.538.53-
Mar 20, 20258.628.628.628.628.62-
Mar 19, 20258.748.748.748.748.74-
Mar 18, 20258.258.648.258.648.642,000
Mar 17, 20257.867.957.867.957.95350
Mar 14, 20257.247.247.247.247.24-
Mar 13, 20257.027.257.027.257.25100
Mar 12, 20257.347.347.087.087.08100
Mar 11, 20257.447.447.427.427.42200
Mar 10, 20257.687.687.687.687.68-
Mar 7, 20257.777.777.777.777.77-
Mar 6, 20257.777.777.777.777.77-
Mar 5, 20257.857.857.857.857.85-
Mar 4, 20258.008.008.008.008.00-
Mar 3, 20258.008.107.908.108.10350
Feb 28, 20258.638.638.598.598.59200
Feb 27, 20258.568.828.568.828.82113
Feb 26, 20258.608.688.608.688.68100
Feb 25, 20258.318.688.318.688.6850
Feb 24, 20258.308.778.308.778.7750
Feb 21, 20258.388.388.388.388.38-
Feb 20, 20258.618.618.508.508.50200
Feb 19, 20258.758.768.758.768.76100
Feb 18, 20258.718.718.718.718.71-
Feb 17, 20258.778.778.778.778.77-
Feb 14, 20259.189.189.189.189.18-
Feb 13, 20258.879.088.879.089.08200
Feb 12, 20259.019.019.019.019.01-
Feb 11, 20259.249.249.249.249.24-
Feb 10, 20259.079.079.079.079.07-
Feb 7, 20259.199.219.199.219.21135
Feb 6, 20259.399.399.399.399.39-
Feb 5, 20259.499.499.499.499.49-
Feb 4, 20259.469.949.389.509.50694
Feb 3, 20258.868.868.868.868.86-
Jan 31, 20259.619.617.009.199.191,380
Jan 30, 20259.749.749.749.749.74-
Jan 29, 20259.509.509.509.509.50-
Jan 28, 20259.789.829.489.489.481,080
Jan 27, 20259.599.599.599.599.59-
Jan 24, 20259.669.669.669.669.66-
Jan 23, 20259.679.679.679.679.67-
Jan 22, 20259.809.809.809.809.80-
Jan 21, 20259.789.789.789.789.78-
Jan 20, 202510.2010.2010.2010.2010.20-
Jan 17, 202510.0410.2610.0410.2610.26100
Jan 16, 202510.6010.6010.6010.6010.60-
Jan 15, 202510.2610.2610.2610.2610.26-
Jan 14, 202510.4010.4010.4010.4010.40-
Jan 13, 202510.4610.4610.4610.4610.46-
Jan 10, 202510.7610.7610.7610.7610.76-
Jan 9, 202510.3010.5210.3010.5210.52449
Jan 8, 202511.2411.2411.2411.2411.24-
Jan 7, 202511.0811.6011.0811.6011.6042
Jan 6, 202511.2811.2811.2811.2811.28-
Jan 3, 202512.9012.9012.9012.9012.90-
Jan 2, 202510.9012.8010.9012.8012.80203
Dec 30, 202410.8010.8010.8010.8010.8010
Dec 27, 20248.908.908.908.908.90-
Dec 23, 20249.279.279.009.009.00200
Dec 20, 20248.928.928.928.928.92-
Dec 19, 20249.119.119.119.119.11-
Dec 18, 20249.209.209.209.209.20120
Dec 17, 20249.459.759.459.759.75100
Dec 16, 20249.649.649.649.649.64-
Dec 13, 20249.679.679.679.679.67-
Dec 12, 20249.839.839.839.839.83-
Dec 11, 202410.1210.1210.0010.0010.00100
Dec 10, 202410.4010.4010.4010.4010.40-
Dec 9, 202410.2610.2610.1810.2010.20555
Dec 6, 20249.569.849.569.849.84255
Dec 5, 20248.579.908.579.909.90120
Dec 4, 20248.508.508.508.508.50-
Dec 3, 20248.858.998.548.788.78270
Dec 2, 202410.2810.2810.2810.2810.28-
Nov 29, 20249.089.089.009.009.00300
Nov 28, 20248.969.108.969.109.1070
Nov 27, 20249.059.059.059.059.05-
Nov 26, 20249.309.309.309.309.30-
Nov 25, 20249.319.319.319.319.31-
Nov 22, 20249.009.009.009.009.00-
Nov 21, 20249.209.209.109.109.10200
Nov 20, 20248.978.978.978.978.97-
Nov 19, 20249.099.099.099.099.09-
Nov 18, 20248.878.878.878.878.87-
Nov 15, 20248.238.758.238.758.751,000
Nov 14, 20248.228.227.997.997.99175
Nov 13, 20248.878.878.878.878.87-
Nov 12, 20248.928.928.828.828.8279
Nov 11, 20248.908.908.908.908.90-
Nov 8, 20249.259.259.209.209.2060
Nov 7, 20249.339.339.309.309.30250
Nov 6, 20249.929.929.409.409.40200
Nov 5, 202410.0610.189.919.919.91392
Nov 4, 202410.2410.2410.2410.2410.24-
Nov 1, 202410.0410.1810.0410.1810.18200
Oct 31, 202410.1210.1210.0410.0410.04200
Oct 30, 202410.0210.0210.0210.0210.02-
Oct 29, 202410.4010.4010.2410.2410.24820
Oct 28, 202410.4210.5010.4210.5010.5099
Oct 25, 202410.0210.5610.0210.5610.56300
Oct 24, 202410.4010.4010.2410.2410.2447
Oct 23, 202410.5810.5810.5810.5810.58-
Oct 22, 202410.9010.9010.9010.9010.90-
Oct 21, 202410.8210.8210.8210.8210.82-
Oct 18, 202411.0411.0410.8410.8410.84120
Oct 17, 202410.9011.4010.9011.4011.402,601
Oct 16, 202411.2211.2210.7810.7810.78740
Oct 15, 202411.5411.5411.5411.5411.54500
Oct 14, 202411.6411.7011.6411.7011.70150
Oct 11, 202412.2412.2412.2412.2412.24100
Oct 10, 202412.2412.2412.2412.2412.24-
Oct 9, 202412.6412.6412.6412.6412.64-
Oct 8, 202412.4812.4812.4812.4812.4840
Oct 7, 202412.7212.7212.7212.7212.72-
Oct 4, 202412.2812.3012.2812.3012.30150
Oct 3, 202412.3412.3412.3412.3412.34-
Oct 2, 202412.0412.0412.0412.0412.04-
Oct 1, 202412.7012.7012.5212.5212.52200
Sep 30, 202414.2014.2013.4813.4813.48420
Sep 27, 202412.4212.4212.4212.4212.42-
Sep 26, 202413.3213.3212.3812.3812.38286
Sep 25, 202412.5413.3012.5413.3013.30157
Sep 24, 202412.5412.6412.5412.5812.58275
Sep 23, 202411.0611.0611.0611.0611.06-
Sep 20, 202410.8010.8010.8010.8010.80-
Sep 19, 202411.0211.0211.0211.0211.0250
Sep 18, 202410.8611.2010.8611.2011.20450
Sep 17, 202411.0611.0611.0611.0611.06-
Sep 16, 202411.7211.7211.7211.7211.72-
Sep 13, 202411.5011.6411.5011.5011.50440
Sep 12, 202411.7211.7211.7211.7211.72-
Sep 11, 202411.1811.5011.1811.5011.50350
Sep 10, 202410.8610.8610.8610.8610.86-
Sep 9, 202410.8610.8610.8610.8610.86-
Sep 6, 202410.9410.9610.9410.9610.96100
Sep 5, 202410.4611.0010.4611.0011.0048
Sep 4, 202410.2810.8010.2810.8010.80100
Sep 3, 202411.0611.0610.8610.8610.861,075
Sep 2, 202411.7011.7011.0411.0411.04130
Aug 30, 202411.8611.9411.8611.8611.86440
Aug 29, 202411.9211.9211.9211.9211.92-
Aug 28, 202412.1412.1412.0012.0012.00435
Aug 27, 202412.5612.5612.2812.2812.281
Aug 26, 202412.6612.6612.6612.6612.66-
Aug 23, 202412.7813.0212.7813.0213.02200
Aug 22, 202413.1613.1613.0213.0213.0216
Aug 21, 202412.6212.6212.6212.6212.62-
Aug 20, 202413.4013.4013.4013.4013.40-
Aug 19, 202413.8013.8013.3613.4613.46230
Aug 16, 202414.5414.5814.3614.5814.581,140
Aug 15, 202413.7014.8613.7014.8614.8610
Aug 14, 202414.4214.4214.4214.4214.4210
Aug 13, 202413.7213.7213.7213.7213.72-
Aug 12, 202413.6013.6013.6013.6013.6080
Aug 9, 202413.1413.7013.1413.7013.7010
Aug 8, 202412.5812.5812.5812.5812.58-
Aug 7, 202412.6812.6812.6812.6812.68-
Aug 6, 202412.5412.5412.5412.5412.54700
Aug 5, 202413.0013.0012.5012.5012.50470
Aug 2, 202414.3014.3013.4213.6613.66245
Aug 1, 202413.9814.4213.9814.4214.42325
Jul 31, 202413.3013.5013.3013.5013.50106
Jul 30, 202413.1413.4613.1413.4613.46535
Jul 29, 202413.7813.7813.7813.7813.78570
Jul 26, 202414.6014.6013.0013.0013.001,580
Jul 25, 202413.4614.3012.3013.8013.804,143
Jul 24, 202410.5010.809.6910.8010.80355
Jul 23, 202410.3010.6010.3010.6010.60100
Jul 22, 202411.9611.9610.7010.7010.703,360
Jul 19, 202413.4613.4612.1012.1012.10107
Jul 18, 202413.7814.0813.7613.7613.761,275
Jul 17, 202414.7614.7613.8613.8613.8670
Jul 16, 202416.1616.1614.7014.8014.801,070
Jul 15, 202415.9016.0414.9016.0416.04933
Jul 12, 202422.0022.1522.0022.1522.1580
Jul 11, 202421.5022.2521.5022.2522.2520
Jul 10, 202421.3021.3021.3021.3021.30-
Jul 9, 202421.5021.5021.5021.5021.50-
Jul 8, 202421.1521.1521.1521.1521.15-
Jul 5, 202421.1021.3521.1021.3521.3533
Jul 4, 202420.2020.8020.2020.8020.80270
Jul 3, 202419.9820.2519.9820.1520.15160
Jul 2, 202420.0520.0520.0520.0520.05-
Jul 1, 202420.4020.4020.4020.4020.40-
Jun 28, 202420.7520.7520.7520.7520.75-
Jun 27, 202420.8520.8520.8520.8520.85-
Jun 26, 202420.9520.9520.9520.9520.95-
Jun 25, 202421.0021.0021.0021.0021.00-
Jun 24, 202421.0521.0521.0521.0521.05-
Jun 21, 202420.7020.7020.7020.7020.70-
Jun 20, 202420.3020.8020.3020.8020.80150
Jun 19, 202420.9020.9020.2020.2020.20200
Jun 18, 202420.5520.5520.5520.5520.55-
Jun 17, 202420.2020.6020.2020.6020.60227
Jun 14, 202420.3020.3020.3020.3020.30-
Jun 13, 202420.6020.6020.2020.3020.30208
Jun 12, 202421.7021.7021.5021.5021.5050
Jun 11, 202422.1022.1021.7021.7021.70100
Jun 10, 202421.9021.9021.9021.9021.90-
Jun 7, 202422.0522.0521.9021.9021.9050
Jun 6, 202422.0022.0022.0022.0022.00-
Jun 5, 202422.0022.0022.0022.0022.00-
Jun 4, 202422.1022.1022.1022.1022.10-
Jun 3, 202422.6522.6522.6522.6522.65-
May 31, 202422.4522.4522.4522.4522.4520
May 30, 202422.0022.7022.0022.7022.70110
May 29, 202422.5022.5022.5022.5022.50-
May 28, 202422.6522.6522.6522.6522.65-
May 27, 202423.0023.0023.0023.0023.00-
May 24, 202422.6023.1522.6023.1523.15110
May 23, 202422.7022.7022.7022.7022.70-
May 22, 202422.7022.7022.7022.7022.70-
May 21, 202422.9523.0022.9523.0023.00110
May 20, 202422.9022.9022.9022.9022.90-
May 17, 202423.1023.1023.1023.1023.10-
May 16, 202423.4023.4023.4023.4023.40-
May 15, 202423.2523.2523.2523.2523.25-
May 14, 202422.8522.8522.8522.8522.85-
May 13, 202423.6523.6523.6523.6523.65-
May 10, 202423.5523.5523.5023.5023.5070
May 9, 202423.0023.0023.0023.0023.00-
May 8, 202423.2523.2523.2523.2523.25-
May 7, 202422.9523.0022.9523.0023.0050
May 6, 202423.1023.1023.1023.1023.10-
May 3, 202422.5522.5522.5522.5522.55-
May 2, 202422.4022.4022.4022.4022.40-
Apr 30, 202422.7022.7522.7022.7522.7545