UK markets open in 2 hours 46 minutes

BayWa Aktiengesellschaft (0AH7.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
22.28-0.77 (-3.35%)
At close: 05:15PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202422.6522.6522.2822.2822.281,009
24 Apr 202423.0523.1523.0023.0523.0513
23 Apr 202422.6522.8922.5022.8922.89566
22 Apr 202422.7022.7022.7022.7022.70220
19 Apr 202423.0023.0022.0522.0522.05195
18 Apr 202422.1022.4521.9522.4522.451,379
17 Apr 202422.9522.9521.9522.0522.05130
16 Apr 202423.5523.5523.1523.1523.15352
15 Apr 202424.0024.0023.9023.9023.90123
12 Apr 202424.5524.9024.1524.1524.15229
11 Apr 202424.8024.8024.0524.3924.392,562
10 Apr 202424.4024.4024.1524.1524.15643
09 Apr 202425.1025.1024.0524.0524.051,191
08 Apr 202425.7025.7025.2525.3925.39363
05 Apr 202425.6025.7525.6025.6025.60108
04 Apr 202425.2025.4523.7524.9724.971,588
03 Apr 202424.6024.9524.6024.8524.85207
02 Apr 202425.4025.4024.4525.1525.15404
28 Mar 202425.6025.6024.9025.1525.158,188
27 Mar 202425.4025.9025.2525.9025.9033
26 Mar 202425.0025.7925.0025.1325.13690
25 Mar 202424.6024.7524.4024.4024.40186
22 Mar 202424.6524.7024.5024.5024.5092
21 Mar 202425.1525.1525.0025.0825.08124
20 Mar 202425.2525.3025.0025.0025.00502
19 Mar 202425.2725.6025.2725.4525.4592
18 Mar 202426.0027.2526.0026.1026.103
15 Mar 202427.7528.0125.7026.5526.5580,412
14 Mar 202428.9028.9028.5528.7028.703,951
13 Mar 202428.9530.3028.4728.6028.605,758
12 Mar 202428.4028.7528.3528.3528.35218
11 Mar 202428.0028.3027.8027.9527.953,598
08 Mar 202428.4528.4528.0028.3528.35398
07 Mar 202428.1528.5528.1528.5028.5016
06 Mar 202428.1528.2028.1228.1228.121,627
05 Mar 202428.0528.2527.8528.0528.052,600
04 Mar 202428.9028.9028.5028.6628.661,686
01 Mar 2024------
29 Feb 202429.0030.5528.6028.6028.6013,549
28 Feb 202430.8530.8529.1029.1329.13283
27 Feb 202428.9029.1528.8029.1529.15213
26 Feb 202429.8029.8028.8228.8228.82165
23 Feb 202429.1529.1529.1529.1529.155
22 Feb 202429.0029.1529.0029.1529.15481
21 Feb 202429.0029.0028.6028.6328.631,083
20 Feb 202428.2028.9528.2028.9528.95201
19 Feb 202428.4528.4528.4528.4528.45294
16 Feb 202429.2529.2528.6029.0029.00171
15 Feb 202428.3028.8028.2528.4928.49116
14 Feb 202428.2528.5028.2528.2828.28430
13 Feb 202429.1029.1028.4528.5128.5151
12 Feb 202429.0029.2528.9529.0529.05309
09 Feb 202428.3528.8228.3028.3028.30918
08 Feb 202428.8028.8028.5028.6628.66405
07 Feb 202428.6028.8528.6028.6428.64661
06 Feb 202428.7028.7028.1028.3528.35807
05 Feb 202429.6129.6529.2829.3529.3516,154
02 Feb 202430.2530.2529.6029.6029.60236
01 Feb 202430.3030.3029.9530.0030.00829
31 Jan 202429.8529.9029.8529.9029.90213
30 Jan 202430.0030.3530.0030.1530.1584
29 Jan 202430.1030.3530.1030.3030.308
26 Jan 202429.5030.4029.5030.3130.31547
25 Jan 202429.7029.8529.6229.6229.621,143
24 Jan 2024------
23 Jan 2024------
22 Jan 202429.0529.0528.5228.5228.52396
19 Jan 202428.0528.3027.9528.0928.09756
18 Jan 202428.1028.4527.8027.9027.901,413
17 Jan 202428.2028.3528.1428.1528.15728
16 Jan 202429.3029.3028.6028.9528.951,572
15 Jan 202429.8029.8028.7028.8528.851,142
12 Jan 202430.3530.3529.4029.5529.551,374
11 Jan 202431.6531.6529.2029.3529.352,065
10 Jan 202430.9031.7530.9031.4531.452,344
09 Jan 202431.4532.1031.4531.8831.881,658
08 Jan 202431.1531.2030.6031.2031.20499
05 Jan 202430.8031.0530.6530.9030.90505
04 Jan 202430.7530.8030.7430.8030.80254
03 Jan 202431.4031.4030.3030.4030.40476
02 Jan 202431.5031.5531.0531.0531.05316
29 Dec 202331.9531.9531.2531.3031.3014
28 Dec 202331.2531.8031.2031.3031.30322
27 Dec 202331.3031.3031.0031.2031.20207
22 Dec 202331.1531.1530.9531.1031.10529
21 Dec 202331.2031.2030.7030.9030.901,122
20 Dec 202331.0031.6031.0031.0931.092,268
19 Dec 202330.5030.9030.5030.7030.702,054
18 Dec 202331.1531.3530.5530.5530.55787
15 Dec 202331.2031.2530.7530.8030.8021,268
14 Dec 202330.2531.0029.8029.8729.871,247
13 Dec 202329.5029.5029.4529.5029.5015
12 Dec 202330.0530.0529.6029.8529.851,273
11 Dec 202330.3530.6530.3530.4530.45403
08 Dec 202331.4031.4030.4031.0031.00744
07 Dec 202331.0031.0030.9230.9530.953,396
06 Dec 202329.9030.5029.9030.5030.502,323
05 Dec 202329.6029.8029.5529.7529.75970
04 Dec 202329.7029.7029.7029.7029.7074
01 Dec 202330.0030.2029.8529.9529.95241
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...