UK markets open in 2 hours 35 minutes
NIKKEI 225
38,403.41 +851.25 (+2.27%) HANG SENG
17,110.21 +281.28 (+1.67%) CRUDE OIL
83.44 +0.08 (+0.10%) GOLD FUTURES
2,340.00 -2.10 (-0.09%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,581.88 +219.15 (+0.41%)
BayWa Aktiengesellschaft (BYW6.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 22.75 | 22.90 | 22.60 | 22.90 | 22.90 | 11,349 |
| 22 Apr 2024 | 22.50 | 23.05 | 22.40 | 22.75 | 22.75 | 42,186 |
| 19 Apr 2024 | 22.30 | 22.35 | 22.00 | 22.15 | 22.15 | 16,448 |
| 18 Apr 2024 | 22.00 | 22.60 | 21.95 | 22.45 | 22.45 | 43,642 |
| 17 Apr 2024 | 22.90 | 23.10 | 21.80 | 21.95 | 21.95 | 67,306 |
| 16 Apr 2024 | 23.60 | 23.60 | 23.10 | 23.30 | 23.30 | 27,246 |
| 15 Apr 2024 | 24.20 | 24.20 | 23.75 | 23.75 | 23.75 | 32,213 |
| 12 Apr 2024 | 24.55 | 24.80 | 24.10 | 24.15 | 24.15 | 14,545 |
| 11 Apr 2024 | 24.15 | 24.55 | 24.00 | 24.40 | 24.40 | 24,409 |
| 10 Apr 2024 | 24.20 | 24.50 | 24.05 | 24.15 | 24.15 | 25,081 |
| 09 Apr 2024 | 25.20 | 25.20 | 24.05 | 24.05 | 24.05 | 51,660 |
| 08 Apr 2024 | 25.60 | 25.65 | 25.25 | 25.25 | 25.25 | 21,968 |
| 05 Apr 2024 | 25.05 | 25.85 | 24.90 | 25.60 | 25.60 | 42,500 |
| 04 Apr 2024 | 24.85 | 25.40 | 24.75 | 25.35 | 25.35 | 60,745 |
| 03 Apr 2024 | 24.45 | 25.05 | 24.40 | 24.85 | 24.85 | 40,824 |
| 02 Apr 2024 | 25.30 | 25.40 | 24.50 | 24.50 | 24.50 | 33,376 |
| 28 Mar 2024 | 25.95 | 26.00 | 24.90 | 25.15 | 25.15 | 49,931 |
| 27 Mar 2024 | 25.40 | 25.95 | 25.10 | 25.90 | 25.90 | 26,374 |
| 26 Mar 2024 | 24.85 | 25.85 | 24.80 | 25.55 | 25.55 | 17,152 |
| 25 Mar 2024 | 24.40 | 24.75 | 24.20 | 24.70 | 24.70 | 26,295 |
| 22 Mar 2024 | 24.95 | 25.15 | 24.35 | 24.45 | 24.45 | 35,227 |
| 21 Mar 2024 | 25.00 | 25.35 | 24.75 | 25.00 | 25.00 | 30,193 |
| 20 Mar 2024 | 25.45 | 25.45 | 25.00 | 25.00 | 25.00 | 24,518 |
| 19 Mar 2024 | 25.70 | 25.80 | 25.05 | 25.45 | 25.45 | 22,005 |
| 18 Mar 2024 | 26.00 | 26.15 | 25.05 | 25.90 | 25.90 | 39,717 |
| 15 Mar 2024 | 26.95 | 28.15 | 25.45 | 25.85 | 25.85 | 173,216 |
| 14 Mar 2024 | 28.70 | 28.85 | 28.50 | 28.70 | 28.70 | 13,392 |
| 13 Mar 2024 | 28.75 | 28.75 | 28.15 | 28.60 | 28.60 | 21,055 |
| 12 Mar 2024 | 28.45 | 28.75 | 28.25 | 28.55 | 28.55 | 21,992 |
| 11 Mar 2024 | 28.10 | 28.35 | 27.80 | 28.25 | 28.25 | 12,620 |
| 08 Mar 2024 | 28.70 | 28.70 | 27.90 | 28.05 | 28.05 | 14,762 |
| 07 Mar 2024 | 27.90 | 28.70 | 27.90 | 28.50 | 28.50 | 9,980 |
| 06 Mar 2024 | 27.85 | 28.35 | 27.85 | 28.05 | 28.05 | 15,829 |
| 05 Mar 2024 | 28.30 | 28.40 | 27.90 | 28.05 | 28.05 | 15,437 |
| 04 Mar 2024 | 28.80 | 29.05 | 28.45 | 28.45 | 28.45 | 13,396 |
| 01 Mar 2024 | 28.80 | 29.30 | 28.75 | 28.95 | 28.95 | 10,376 |
| 29 Feb 2024 | 29.05 | 29.30 | 28.60 | 28.60 | 28.60 | 58,412 |
| 28 Feb 2024 | 29.30 | 29.60 | 28.90 | 29.10 | 29.10 | 8,859 |
| 27 Feb 2024 | 29.00 | 29.25 | 28.70 | 29.15 | 29.15 | 9,341 |
| 26 Feb 2024 | 29.00 | 29.20 | 28.65 | 28.80 | 28.80 | 7,308 |
| 23 Feb 2024 | 28.95 | 29.35 | 28.70 | 29.15 | 29.15 | 9,650 |
| 22 Feb 2024 | 29.10 | 29.45 | 29.00 | 29.15 | 29.15 | 9,100 |
| 21 Feb 2024 | 29.00 | 29.20 | 28.60 | 29.00 | 29.00 | 12,947 |
| 20 Feb 2024 | 28.30 | 29.10 | 28.10 | 28.95 | 28.95 | 15,018 |
| 19 Feb 2024 | 28.80 | 28.80 | 28.20 | 28.50 | 28.50 | 10,498 |
| 16 Feb 2024 | 28.40 | 29.10 | 28.35 | 29.00 | 29.00 | 7,374 |
| 15 Feb 2024 | 28.35 | 28.80 | 28.30 | 28.55 | 28.55 | 16,134 |
| 14 Feb 2024 | 28.35 | 28.35 | 28.00 | 28.25 | 28.25 | 7,707 |
| 13 Feb 2024 | 28.90 | 29.15 | 28.25 | 28.55 | 28.55 | 6,774 |
| 12 Feb 2024 | 28.35 | 29.20 | 28.35 | 29.10 | 29.10 | 12,928 |
| 09 Feb 2024 | 28.85 | 28.95 | 28.30 | 28.40 | 28.40 | 9,616 |
| 08 Feb 2024 | 28.65 | 29.10 | 28.35 | 28.85 | 28.85 | 16,159 |
| 07 Feb 2024 | 28.35 | 28.85 | 28.00 | 28.45 | 28.45 | 18,805 |
| 06 Feb 2024 | 29.20 | 29.20 | 28.00 | 28.35 | 28.35 | 26,413 |
| 05 Feb 2024 | 29.75 | 29.75 | 29.20 | 29.40 | 29.40 | 20,042 |
| 02 Feb 2024 | 30.00 | 30.30 | 29.60 | 29.60 | 29.60 | 9,732 |
| 01 Feb 2024 | 29.75 | 30.30 | 29.65 | 29.95 | 29.95 | 10,749 |
| 31 Jan 2024 | 30.20 | 30.30 | 29.65 | 29.80 | 29.80 | 13,888 |
| 30 Jan 2024 | 30.25 | 30.25 | 29.95 | 30.20 | 30.20 | 10,167 |
| 29 Jan 2024 | 30.60 | 30.60 | 30.00 | 30.45 | 30.45 | 8,657 |
| 26 Jan 2024 | 29.75 | 30.40 | 29.75 | 30.40 | 30.40 | 15,109 |
| 25 Jan 2024 | 29.85 | 29.95 | 29.35 | 29.75 | 29.75 | 15,090 |
| 24 Jan 2024 | 29.00 | 29.80 | 29.00 | 29.75 | 29.75 | 16,282 |
| 23 Jan 2024 | 28.35 | 29.10 | 28.30 | 28.95 | 28.95 | 13,309 |
| 22 Jan 2024 | 28.95 | 29.10 | 28.45 | 28.50 | 28.50 | 12,461 |
| 19 Jan 2024 | 28.00 | 28.35 | 27.70 | 28.35 | 28.35 | 20,532 |
| 18 Jan 2024 | 28.10 | 28.50 | 27.65 | 27.90 | 27.90 | 32,147 |
| 17 Jan 2024 | 28.90 | 28.90 | 28.00 | 28.25 | 28.25 | 14,672 |
| 16 Jan 2024 | 29.10 | 29.15 | 28.60 | 28.75 | 28.75 | 18,740 |
| 15 Jan 2024 | 29.80 | 29.80 | 28.70 | 28.85 | 28.85 | 19,655 |
| 12 Jan 2024 | 29.90 | 30.10 | 29.25 | 29.60 | 29.60 | 34,515 |
| 11 Jan 2024 | 30.95 | 31.15 | 29.00 | 29.65 | 29.65 | 69,643 |
| 10 Jan 2024 | 31.60 | 31.80 | 31.10 | 31.45 | 31.45 | 9,991 |
| 09 Jan 2024 | 31.30 | 32.10 | 31.30 | 31.80 | 31.80 | 18,033 |
| 08 Jan 2024 | 30.80 | 31.30 | 30.55 | 31.15 | 31.15 | 11,889 |
| 05 Jan 2024 | 31.00 | 31.00 | 30.35 | 30.95 | 30.95 | 6,066 |
| 04 Jan 2024 | 30.55 | 30.90 | 30.50 | 30.85 | 30.85 | 4,741 |
| 03 Jan 2024 | 31.20 | 31.20 | 30.20 | 30.35 | 30.35 | 9,223 |
| 02 Jan 2024 | 31.30 | 31.45 | 30.90 | 31.20 | 31.20 | 7,720 |
| 29 Dec 2023 | 31.25 | 31.50 | 31.10 | 31.30 | 31.30 | 4,183 |
| 28 Dec 2023 | 31.25 | 31.50 | 31.10 | 31.40 | 31.40 | 4,090 |
| 27 Dec 2023 | 30.95 | 31.45 | 30.85 | 31.20 | 31.20 | 11,478 |
| 22 Dec 2023 | 31.00 | 31.10 | 30.90 | 31.10 | 31.10 | 3,808 |
| 21 Dec 2023 | 31.20 | 31.25 | 30.55 | 30.90 | 30.90 | 12,998 |
| 20 Dec 2023 | 30.50 | 31.55 | 30.50 | 31.40 | 31.40 | 8,941 |
| 19 Dec 2023 | 30.50 | 30.90 | 30.35 | 30.70 | 30.70 | 11,597 |
| 18 Dec 2023 | 31.00 | 31.25 | 30.55 | 30.55 | 30.55 | 11,063 |
| 15 Dec 2023 | 30.40 | 31.35 | 30.40 | 31.20 | 31.20 | 39,171 |
| 14 Dec 2023 | 29.40 | 31.05 | 29.40 | 30.15 | 30.15 | 15,337 |
| 13 Dec 2023 | 29.65 | 30.00 | 29.30 | 29.30 | 29.30 | 11,837 |
| 12 Dec 2023 | 30.50 | 30.55 | 29.45 | 29.85 | 29.85 | 29,116 |
| 11 Dec 2023 | 30.50 | 31.00 | 30.25 | 30.45 | 30.45 | 17,392 |
| 08 Dec 2023 | 30.75 | 31.25 | 30.25 | 31.00 | 31.00 | 36,110 |
| 07 Dec 2023 | 30.60 | 31.20 | 30.60 | 30.95 | 30.95 | 14,604 |
| 06 Dec 2023 | 29.65 | 30.50 | 29.65 | 30.50 | 30.50 | 13,633 |
| 05 Dec 2023 | 29.65 | 29.90 | 29.60 | 29.75 | 29.75 | 5,661 |
| 04 Dec 2023 | 30.10 | 30.10 | 29.60 | 29.60 | 29.60 | 13,634 |
| 01 Dec 2023 | 29.80 | 30.20 | 29.65 | 30.05 | 30.05 | 8,352 |
| 30 Nov 2023 | 29.95 | 30.60 | 29.65 | 29.70 | 29.70 | 24,617 |
| 29 Nov 2023 | 29.25 | 30.05 | 28.40 | 29.95 | 29.95 | 43,965 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.