BayWa AG (BYW6.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:38AM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 100 |
| 02 May 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 100 |
| 30 Apr 2024 | 22.70 | 22.75 | 22.70 | 22.75 | 22.75 | 49 |
| 29 Apr 2024 | 22.50 | 22.70 | 22.50 | 22.70 | 22.70 | 50 |
| 26 Apr 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| 25 Apr 2024 | 23.00 | 23.00 | 22.40 | 22.40 | 22.40 | 250 |
| 24 Apr 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 50 |
| 23 Apr 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 43 |
| 22 Apr 2024 | 22.45 | 22.85 | 22.45 | 22.85 | 22.85 | 98 |
| 19 Apr 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
| 18 Apr 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 29 |
| 17 Apr 2024 | 23.30 | 23.30 | 21.95 | 21.95 | 21.95 | 201 |
| 16 Apr 2024 | 23.70 | 23.70 | 23.30 | 23.30 | 23.30 | 100 |
| 15 Apr 2024 | 24.40 | 24.40 | 23.90 | 23.90 | 23.90 | 128 |
| 12 Apr 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
| 11 Apr 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
| 10 Apr 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
| 09 Apr 2024 | 25.25 | 25.25 | 25.00 | 25.00 | 25.00 | 45 |
| 08 Apr 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
| 05 Apr 2024 | 25.15 | 25.20 | 25.15 | 25.20 | 25.20 | 400 |
| 04 Apr 2024 | 24.85 | 25.20 | 24.85 | 25.20 | 25.20 | 100 |
| 03 Apr 2024 | 24.50 | 24.85 | 24.50 | 24.85 | 24.85 | 200 |
| 02 Apr 2024 | 25.35 | 25.35 | 24.50 | 24.50 | 24.50 | 309 |
| 28 Mar 2024 | 25.90 | 25.90 | 24.90 | 25.00 | 25.00 | 435 |
| 27 Mar 2024 | 25.45 | 26.20 | 25.45 | 26.20 | 26.20 | 60 |
| 26 Mar 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
| 25 Mar 2024 | 24.80 | 24.85 | 24.80 | 24.85 | 24.85 | 400 |
| 22 Mar 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
| 21 Mar 2024 | 25.20 | 25.25 | 25.00 | 25.00 | 25.00 | 540 |
| 20 Mar 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| 19 Mar 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
| 18 Mar 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 100 |
| 15 Mar 2024 | 25.75 | 27.80 | 25.75 | 26.05 | 26.05 | 35 |
| 14 Mar 2024 | 28.35 | 28.35 | 27.45 | 27.45 | 27.45 | 20 |
| 13 Mar 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
| 12 Mar 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
| 11 Mar 2024 | 28.00 | 28.00 | 27.95 | 27.95 | 27.95 | 140 |
| 08 Mar 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
| 07 Mar 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | - |
| 06 Mar 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | - |
| 05 Mar 2024 | 28.60 | 28.60 | 27.95 | 27.95 | 27.95 | 235 |
| 04 Mar 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 30 |
| 01 Mar 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 350 |
| 29 Feb 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
| 28 Feb 2024 | 29.20 | 29.25 | 29.20 | 29.25 | 29.25 | 2 |
| 27 Feb 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | - |
| 26 Feb 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - |
| 23 Feb 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - |
| 22 Feb 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
| 21 Feb 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
| 20 Feb 2024 | 28.55 | 28.55 | 28.10 | 28.10 | 28.10 | 125 |
| 19 Feb 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - |
| 16 Feb 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | - |
| 15 Feb 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | - |
| 14 Feb 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - |
| 13 Feb 2024 | 28.65 | 28.90 | 28.65 | 28.90 | 28.90 | 60 |
| 12 Feb 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
| 09 Feb 2024 | 28.70 | 28.70 | 28.60 | 28.60 | 28.60 | 150 |
| 08 Feb 2024 | 28.35 | 28.70 | 28.35 | 28.70 | 28.70 | 3 |
| 07 Feb 2024 | 28.55 | 28.55 | 28.35 | 28.35 | 28.35 | 200 |
| 06 Feb 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
| 05 Feb 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
| 02 Feb 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 01 Feb 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
| 31 Jan 2024 | 30.20 | 30.20 | 30.00 | 30.00 | 30.00 | 33 |
| 30 Jan 2024 | 30.30 | 30.30 | 30.25 | 30.25 | 30.25 | 1,500 |
| 29 Jan 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
| 26 Jan 2024 | 29.60 | 29.95 | 29.60 | 29.95 | 29.95 | 12 |
| 25 Jan 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - |
| 24 Jan 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
| 23 Jan 2024 | 28.50 | 28.50 | 28.45 | 28.45 | 28.45 | 90 |
| 22 Jan 2024 | 29.15 | 29.15 | 28.50 | 28.50 | 28.50 | 318 |
| 19 Jan 2024 | 28.00 | 28.25 | 28.00 | 28.25 | 28.25 | 5 |
| 18 Jan 2024 | 28.50 | 28.50 | 28.00 | 28.00 | 28.00 | 143 |
| 17 Jan 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
| 16 Jan 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
| 15 Jan 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
| 12 Jan 2024 | 29.90 | 29.90 | 29.45 | 29.45 | 29.45 | 16 |
| 11 Jan 2024 | 31.60 | 31.60 | 29.90 | 29.90 | 29.90 | 100 |
| 10 Jan 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
| 09 Jan 2024 | 31.00 | 31.90 | 31.00 | 31.90 | 31.90 | 200 |
| 08 Jan 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 10 |
| 05 Jan 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
| 04 Jan 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
| 03 Jan 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
| 02 Jan 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
| 29 Dec 2023 | 31.50 | 31.50 | 31.25 | 31.25 | 31.25 | - |
| 28 Dec 2023 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | - |
| 27 Dec 2023 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 22 Dec 2023 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | - |
| 21 Dec 2023 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - |
| 20 Dec 2023 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | - |
| 19 Dec 2023 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 18 Dec 2023 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
| 15 Dec 2023 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
| 14 Dec 2023 | 29.45 | 30.15 | 29.45 | 30.15 | 30.15 | 650 |
| 13 Dec 2023 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - |
| 12 Dec 2023 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
| 11 Dec 2023 | 30.65 | 30.65 | 30.00 | 30.00 | 30.00 | 150 |
| 08 Dec 2023 | 30.90 | 30.90 | 30.30 | 30.30 | 30.30 | 27 |
| *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.