UK markets open in 7 hours 44 minutes
NIKKEI 225
38,079.70 +117.90 (+0.31%) HANG SENG
16,385.87 +134.03 (+0.82%) CRUDE OIL
82.59 -0.14 (-0.17%) GOLD FUTURES
2,394.10 -3.90 (-0.16%) DOW
37,775.38 +22.07 (+0.06%) Bitcoin GBP
51,204.29 +1,638.05 (+3.30%)
BayWa Aktiengesellschaft (BYW6.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 10:47AM CEST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 21.90 | 22.30 | 21.90 | 22.30 | 22.30 | 100 |
| 17 Apr 2024 | 23.15 | 23.20 | 22.05 | 22.05 | 22.05 | 700 |
| 16 Apr 2024 | 23.55 | 23.55 | 23.35 | 23.35 | 23.35 | 1 |
| 15 Apr 2024 | 24.10 | 24.10 | 23.90 | 23.90 | 23.90 | 50 |
| 12 Apr 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
| 11 Apr 2024 | 24.00 | 24.45 | 24.00 | 24.45 | 24.45 | 50 |
| 10 Apr 2024 | 24.25 | 24.25 | 24.20 | 24.20 | 24.20 | 3 |
| 09 Apr 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
| 08 Apr 2024 | 25.15 | 25.50 | 25.15 | 25.50 | 25.50 | 100 |
| 05 Apr 2024 | 24.80 | 25.00 | 24.80 | 25.00 | 25.00 | 150 |
| 04 Apr 2024 | 24.65 | 25.00 | 24.65 | 25.00 | 25.00 | 16 |
| 03 Apr 2024 | 24.35 | 25.00 | 24.35 | 25.00 | 25.00 | 50 |
| 02 Apr 2024 | 25.20 | 25.20 | 24.70 | 24.85 | 24.85 | 108 |
| 28 Mar 2024 | 25.75 | 25.75 | 25.50 | 25.50 | 25.50 | 200 |
| 27 Mar 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
| 26 Mar 2024 | 24.60 | 25.95 | 24.60 | 25.55 | 25.55 | 560 |
| 25 Mar 2024 | 24.35 | 24.50 | 24.35 | 24.50 | 24.50 | 330 |
| 22 Mar 2024 | 24.70 | 24.70 | 24.60 | 24.60 | 24.60 | 15 |
| 21 Mar 2024 | 25.00 | 25.10 | 25.00 | 25.00 | 25.00 | 340 |
| 20 Mar 2024 | 25.20 | 25.50 | 25.15 | 25.20 | 25.20 | 570 |
| 19 Mar 2024 | 25.65 | 25.70 | 25.15 | 25.35 | 25.35 | 686 |
| 18 Mar 2024 | 25.75 | 26.00 | 25.60 | 25.80 | 25.80 | 944 |
| 15 Mar 2024 | 25.50 | 27.90 | 25.50 | 25.90 | 25.90 | 1,240 |
| 14 Mar 2024 | 28.30 | 28.65 | 26.25 | 26.25 | 26.25 | 359 |
| 13 Mar 2024 | 28.30 | 28.60 | 28.30 | 28.60 | 28.60 | 200 |
| 12 Mar 2024 | 28.15 | 28.85 | 28.15 | 28.85 | 28.85 | 100 |
| 11 Mar 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 102 |
| 08 Mar 2024 | 28.30 | 28.40 | 28.30 | 28.40 | 28.40 | 100 |
| 07 Mar 2024 | 27.90 | 28.60 | 27.90 | 28.60 | 28.60 | 139 |
| 06 Mar 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 05 Mar 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 200 |
| 04 Mar 2024 | 28.85 | 28.85 | 28.45 | 28.65 | 28.65 | 434 |
| 01 Mar 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
| 29 Feb 2024 | 29.05 | 29.05 | 28.60 | 28.80 | 28.80 | 205 |
| 28 Feb 2024 | 29.30 | 29.30 | 29.20 | 29.20 | 29.20 | 15 |
| 27 Feb 2024 | 28.65 | 28.80 | 28.65 | 28.65 | 28.65 | 750 |
| 26 Feb 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
| 23 Feb 2024 | 29.10 | 29.10 | 28.60 | 28.95 | 28.95 | 655 |
| 22 Feb 2024 | 29.00 | 29.05 | 29.00 | 29.05 | 29.05 | 100 |
| 21 Feb 2024 | 28.95 | 28.95 | 28.70 | 28.80 | 28.80 | 867 |
| 20 Feb 2024 | 28.35 | 28.90 | 28.15 | 28.90 | 28.90 | 408 |
| 19 Feb 2024 | 28.70 | 28.70 | 28.50 | 28.60 | 28.60 | 425 |
| 16 Feb 2024 | 28.25 | 28.65 | 28.25 | 28.65 | 28.65 | 100 |
| 15 Feb 2024 | 28.35 | 28.65 | 28.35 | 28.40 | 28.40 | 415 |
| 14 Feb 2024 | 28.55 | 28.55 | 28.10 | 28.10 | 28.10 | 410 |
| 13 Feb 2024 | 28.95 | 28.95 | 28.40 | 28.65 | 28.65 | 5 |
| 12 Feb 2024 | 28.55 | 29.10 | 28.55 | 29.00 | 29.00 | 1,620 |
| 09 Feb 2024 | 28.75 | 28.85 | 28.50 | 28.50 | 28.50 | 167 |
| 08 Feb 2024 | 28.20 | 28.95 | 28.20 | 28.80 | 28.80 | 566 |
| 07 Feb 2024 | 28.30 | 28.45 | 28.30 | 28.45 | 28.45 | 140 |
| 06 Feb 2024 | 29.40 | 29.40 | 28.55 | 28.55 | 28.55 | 12 |
| 05 Feb 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - |
| 02 Feb 2024 | 30.05 | 30.10 | 29.65 | 29.65 | 29.65 | 325 |
| 01 Feb 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
| 31 Jan 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 30 Jan 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
| 29 Jan 2024 | 30.30 | 30.55 | 30.25 | 30.55 | 30.55 | 207 |
| 26 Jan 2024 | 29.65 | 30.30 | 29.65 | 30.30 | 30.30 | 121 |
| 25 Jan 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
| 24 Jan 2024 | 29.00 | 29.70 | 29.00 | 29.70 | 29.70 | 400 |
| 23 Jan 2024 | 28.45 | 29.05 | 28.45 | 28.90 | 28.90 | 186 |
| 22 Jan 2024 | 28.80 | 28.90 | 28.80 | 28.90 | 28.90 | 300 |
| 19 Jan 2024 | 27.90 | 28.45 | 27.90 | 28.45 | 28.45 | 240 |
| 18 Jan 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
| 17 Jan 2024 | 28.50 | 28.50 | 28.05 | 28.25 | 28.25 | 87 |
| 16 Jan 2024 | 28.70 | 28.85 | 28.70 | 28.85 | 28.85 | 26 |
| 15 Jan 2024 | 29.60 | 29.60 | 28.80 | 28.80 | 28.80 | 180 |
| 12 Jan 2024 | 29.70 | 29.70 | 29.55 | 29.55 | 29.55 | 42 |
| 11 Jan 2024 | 30.60 | 30.60 | 29.45 | 29.75 | 29.75 | 216 |
| 10 Jan 2024 | 31.45 | 31.85 | 31.45 | 31.85 | 31.85 | 50 |
| 09 Jan 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | - |
| 08 Jan 2024 | 30.90 | 31.10 | 30.70 | 30.70 | 30.70 | 1,356 |
| 05 Jan 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | - |
| 04 Jan 2024 | 30.30 | 30.75 | 30.30 | 30.60 | 30.60 | 550 |
| 03 Jan 2024 | 31.10 | 31.25 | 30.85 | 30.85 | 30.85 | 161 |
| 02 Jan 2024 | 31.25 | 31.60 | 31.25 | 31.30 | 31.30 | 860 |
| 29 Dec 2023 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
| 28 Dec 2023 | 31.10 | 31.25 | 31.10 | 31.25 | 31.25 | 100 |
| 27 Dec 2023 | 31.05 | 31.30 | 31.05 | 31.30 | 31.30 | 142 |
| 22 Dec 2023 | 30.80 | 31.35 | 30.80 | 31.35 | 31.35 | 375 |
| 21 Dec 2023 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - |
| 20 Dec 2023 | 30.45 | 31.45 | 30.45 | 31.45 | 31.45 | 150 |
| 19 Dec 2023 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
| 18 Dec 2023 | 31.30 | 31.30 | 31.15 | 31.15 | 31.15 | 130 |
| 15 Dec 2023 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
| 14 Dec 2023 | 29.25 | 30.15 | 29.25 | 30.15 | 30.15 | 200 |
| 13 Dec 2023 | 29.65 | 29.65 | 29.25 | 29.25 | 29.25 | 29 |
| 12 Dec 2023 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
| 11 Dec 2023 | 31.05 | 31.05 | 30.35 | 30.35 | 30.35 | 485 |
| 08 Dec 2023 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - |
| 07 Dec 2023 | 30.40 | 31.15 | 30.40 | 31.15 | 31.15 | 300 |
| 06 Dec 2023 | 29.70 | 30.40 | 29.70 | 30.40 | 30.40 | 450 |
| 05 Dec 2023 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
| 04 Dec 2023 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - |
| 01 Dec 2023 | 29.70 | 30.10 | 29.70 | 30.00 | 30.00 | 340 |
| 30 Nov 2023 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - |
| 29 Nov 2023 | 29.15 | 29.15 | 29.10 | 29.10 | 29.10 | 100 |
| 28 Nov 2023 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 120 |
| 27 Nov 2023 | 28.80 | 29.10 | 28.80 | 29.10 | 29.10 | 3,800 |
| 24 Nov 2023 | 29.50 | 29.70 | 29.20 | 29.60 | 29.60 | 275 |
| *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.