Baywa Vink AG

BYWGnx
🏛️ uk →
8.46
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 38.60 38.65 38.60 38.65 0.0M
2021-12-29 38.85 38.85 38.85 38.85 0.0M
2021-12-23 38.30 38.55 38.30 38.45 0.0M
2021-12-22 37.55 38.25 37.55 38.25 0.0M
2021-12-20 37.25 37.40 37.25 37.40 0.0M
2021-12-17 36.55 36.80 36.34 36.80 0.0M
2021-12-16 37.25 37.40 37.25 37.40 0.0M
2021-12-14 36.95 36.95 36.55 36.75 0.0M
2021-12-13 37.60 37.60 37.05 37.10 0.0M
2021-12-10 37.50 37.50 37.45 37.45 0.0M
2021-12-09 38.20 38.20 37.75 37.75 0.0M
2021-12-08 37.90 38.00 37.90 38.00 0.0M
2021-12-07 37.95 37.95 37.70 37.70 0.0M
2021-12-06 37.70 37.70 37.45 37.60 0.0M
2021-12-03 37.10 37.10 37.10 37.10 0.0M
2021-12-02 37.35 37.80 37.30 37.80 0.0M
2021-12-01 37.10 37.10 37.05 37.05 0.0M
2021-11-30 36.90 36.90 36.85 36.85 0.0M
2021-11-29 37.00 37.35 37.00 37.35 0.0M
2021-11-26 36.75 37.30 36.75 36.90 0.0M
2021-11-25 36.80 37.15 36.80 37.05 0.0M
2021-11-24 36.35 36.60 36.35 36.60 0.0M
2021-11-23 37.05 37.05 36.45 36.45 0.0M
2021-11-22 37.35 37.40 37.35 37.40 0.0M
2021-11-19 37.60 37.60 37.30 37.30 0.0M
2021-11-18 37.50 37.50 37.40 37.40 0.0M
2021-11-17 37.65 37.85 37.55 37.80 0.0M
2021-11-15 37.90 37.95 37.80 37.95 0.0M
2021-11-12 38.45 38.45 38.40 38.40 0.0M
2021-11-11 39.00 39.05 38.30 38.35 0.0M
2021-11-10 38.00 39.20 38.00 38.85 0.0M
2021-11-09 38.30 38.30 38.20 38.20 0.0M
2021-11-08 37.25 37.90 36.90 37.90 0.0M
2021-11-05 36.25 36.35 36.10 36.15 0.0M
2021-11-04 36.40 36.60 36.40 36.50 0.0M
2021-11-03 36.35 36.35 36.25 36.25 0.0M
2021-11-02 37.10 37.10 36.75 36.75 0.0M
2021-11-01 37.20 37.65 37.20 37.35 0.0M
2021-10-29 36.35 36.70 35.95 36.60 0.0M
2021-10-28 35.80 35.90 35.75 35.90 0.0M
2021-10-27 35.50 35.65 35.40 35.55 0.0M
2021-10-26 35.75 35.75 35.45 35.50 0.0M
2021-10-25 35.60 35.85 35.35 35.50 0.0M
2021-10-22 35.45 35.50 35.45 35.50 0.0M
2021-10-21 35.05 35.05 35.00 35.00 0.0M
2021-10-20 35.20 35.25 35.00 35.25 0.0M
2021-10-19 35.50 35.60 35.50 35.55 0.0M
2021-10-18 35.55 35.55 35.55 35.55 0.0M
2021-10-15 35.45 35.65 35.15 35.40 0.0M
2021-10-14 34.95 34.95 34.65 34.65 0.0M
2021-10-13 34.95 34.95 34.75 34.75 0.0M
2021-10-12 34.90 34.90 34.90 34.90 0.0M
2021-10-08 35.30 35.50 35.30 35.50 0.0M
2021-10-07 35.75 35.75 35.60 35.60 0.0M
2021-10-06 33.95 35.05 33.90 35.05 0.0M
2021-10-05 35.50 35.50 35.50 35.50 0.0M
2021-10-04 35.90 35.90 35.75 35.80 0.0M
2021-10-01 36.35 36.35 35.65 36.05 0.0M
2021-09-30 36.60 36.80 36.40 36.50 0.0M
2021-09-29 36.35 36.55 36.35 36.55 0.0M
2021-09-28 36.40 36.40 36.05 36.05 0.0M
2021-09-27 36.45 36.85 36.40 36.75 0.0M
2021-09-24 36.45 36.45 36.10 36.30 0.0M
2021-09-23 36.50 36.60 36.50 36.60 0.0M
2021-09-22 36.25 36.40 36.05 36.20 0.0M
2021-09-21 35.90 35.90 35.70 35.70 0.0M
2021-09-20 35.45 35.50 35.30 35.50 0.0M
2021-09-16 37.05 37.05 36.50 36.65 0.0M
2021-09-15 36.25 36.25 36.20 36.20 0.0M
2021-09-13 36.45 37.25 36.35 37.05 0.0M
2021-09-10 36.90 36.90 36.35 36.45 0.0M
2021-09-09 36.55 36.90 36.55 36.85 0.0M
2021-09-08 37.15 37.15 36.55 36.90 0.0M
2021-09-07 37.60 37.60 37.45 37.55 0.0M
2021-09-06 37.25 37.30 37.25 37.30 0.0M
2021-09-03 37.15 37.15 37.10 37.10 0.0M
2021-09-02 37.70 37.80 37.70 37.80 0.0M
2021-09-01 37.35 37.70 37.30 37.70 0.0M
2021-08-31 36.75 36.75 36.75 36.75 0.0M
2021-08-26 37.50 37.50 36.95 37.25 0.0M
2021-08-25 38.05 38.20 37.65 37.65 0.0M
2021-08-24 38.15 38.15 37.50 37.85 0.0M
2021-08-23 38.25 38.25 37.55 38.10 0.0M
2021-08-20 37.60 38.00 37.50 38.00 0.0M
2021-08-19 38.00 38.15 37.85 37.90 0.0M
2021-08-18 38.05 38.45 37.90 38.45 0.0M
2021-08-17 38.45 38.50 38.20 38.25 0.0M
2021-08-16 38.95 38.95 38.35 38.85 0.0M
2021-08-13 38.70 38.85 38.45 38.75 0.0M
2021-08-12 38.60 38.75 38.30 38.75 0.0M
2021-08-11 38.50 38.50 38.30 38.30 0.0M
2021-08-10 38.75 38.85 38.35 38.60 0.0M
2021-08-09 39.15 39.15 38.65 38.85 0.0M
2021-08-06 38.30 39.45 38.10 39.15 0.0M
2021-08-05 38.25 38.40 38.25 38.40 0.0M
2021-08-04 38.60 38.60 38.40 38.40 0.0M
2021-08-03 38.40 38.80 38.40 38.60 0.0M
2021-08-02 38.85 39.10 38.70 38.70 0.0M
2021-07-30 38.75 38.75 38.55 38.55 0.0M
2021-07-29 38.75 39.10 38.60 38.60 0.0M
2021-07-28 39.00 39.00 38.55 38.65 0.0M
2021-07-27 39.15 39.25 39.15 39.20 0.0M
2021-07-26 38.65 39.40 38.65 39.30 0.0M
2021-07-23 38.35 38.90 38.35 38.65 0.0M
2021-07-22 39.10 39.10 38.10 38.45 0.0M
2021-07-21 37.90 39.30 37.35 39.20 0.0M
2021-07-20 37.35 37.55 37.10 37.55 0.0M
2021-07-19 37.45 37.45 37.25 37.25 0.0M
2021-07-16 36.80 36.95 36.70 36.70 0.0M
2021-07-15 36.90 37.15 36.90 37.00 0.0M
2021-07-14 36.90 36.90 36.85 36.85 0.0M
2021-07-13 37.15 37.20 37.05 37.05 0.0M
2021-07-12 37.20 37.30 37.00 37.25 0.0M
2021-07-09 37.00 37.40 36.95 37.30 0.0M
2021-07-08 37.10 37.10 36.50 36.50 0.0M
2021-07-07 36.90 37.20 36.75 36.85 0.0M
2021-07-06 36.70 37.05 36.70 36.85 0.0M
2021-07-05 37.30 37.45 36.55 36.80 0.0M
2021-07-02 37.55 37.80 37.40 37.65 0.0M
2021-07-01 36.60 37.10 36.50 37.00 0.0M
2021-06-30 36.15 36.40 36.10 36.35 0.0M
2021-06-29 36.70 36.70 35.90 36.45 0.0M
2021-06-28 36.95 36.95 36.15 36.45 0.0M
2021-06-25 37.25 37.25 36.90 37.00 0.0M
2021-06-24 37.10 37.25 37.10 37.20 0.0M
2021-06-23 37.55 37.70 36.90 37.30 0.0M
2021-06-22 38.00 38.20 37.70 37.85 0.0M
2021-06-21 37.45 37.85 37.25 37.85 0.0M
2021-06-18 38.30 38.30 37.30 37.30 0.0M
2021-06-17 38.80 38.80 38.10 38.40 0.0M
2021-06-16 38.95 38.95 38.50 38.50 0.0M
2021-06-15 39.60 39.60 38.95 38.95 0.0M
2021-06-14 39.65 40.15 39.65 40.15 0.0M
2021-06-11 39.81 39.81 39.43 39.75 0.0M
2021-06-10 40.40 40.40 40.10 40.10 0.0M
2021-06-09 40.30 40.65 40.30 40.65 0.0M
2021-06-08 39.75 40.75 39.75 40.75 0.0M
2021-06-07 40.10 40.10 40.00 40.05 0.0M
2021-06-04 40.60 40.65 40.35 40.40 0.0M
2021-06-03 40.40 40.85 40.40 40.65 0.0M
2021-06-02 40.60 40.75 40.55 40.65 0.0M
2021-06-01 39.85 40.90 39.55 40.80 0.0M
2021-05-28 39.95 40.10 39.95 40.10 0.0M
2021-05-27 39.90 39.95 39.40 39.65 0.0M
2021-05-26 40.00 40.00 39.50 39.50 0.0M
2021-05-25 40.75 40.75 40.10 40.25 0.0M
2021-05-21 40.45 40.55 40.45 40.55 0.0M
2021-05-20 40.10 40.40 40.05 40.35 0.0M
2021-05-19 40.35 40.40 40.35 40.40 0.0M
2021-05-18 40.40 40.80 40.40 40.75 0.0M
2021-05-17 40.50 40.90 40.30 40.30 0.0M
2021-05-14 39.65 40.30 39.65 40.30 0.0M
2021-05-13 39.00 39.30 38.55 39.30 0.0M
2021-05-12 39.85 39.90 39.35 39.35 0.0M
2021-05-11 41.25 41.25 40.45 40.80 0.0M
2021-05-10 42.00 42.00 41.20 41.30 0.0M
2021-05-07 43.15 43.15 41.90 42.05 0.0M
2021-05-06 40.80 42.50 40.80 42.00 0.0M
2021-05-05 40.40 40.90 40.35 40.80 0.0M
2021-05-04 40.90 40.90 40.10 40.10 0.0M
2021-04-30 40.85 40.90 40.60 40.90 0.0M
2021-04-29 40.80 40.90 40.80 40.90 0.0M
2021-04-28 40.80 41.05 40.75 40.75 0.0M
2021-04-27 39.95 40.75 39.95 40.75 0.0M
2021-04-26 40.05 40.15 40.00 40.15 0.0M
2021-04-23 39.55 39.77 39.55 39.77 0.0M
2021-04-22 39.25 39.70 39.00 39.70 0.0M
2021-04-21 39.55 39.55 38.85 38.95 0.0M
2021-04-20 40.10 40.10 39.30 39.40 0.0M
2021-04-19 40.85 40.85 40.15 40.25 0.0M
2021-04-16 40.90 40.95 40.90 40.95 0.0M
2021-04-15 40.15 40.50 40.00 40.30 0.0M
2021-04-14 39.60 39.85 39.60 39.65 0.0M
2021-04-13 40.85 40.85 39.90 39.90 0.0M
2021-04-12 39.30 41.80 39.25 40.65 0.0M
2021-04-09 38.00 38.80 38.00 38.70 0.0M
2021-04-08 38.35 38.35 37.80 38.15 0.0M
2021-04-07 37.90 38.40 37.80 38.35 0.0M
2021-04-06 37.45 37.95 37.45 37.80 0.0M
2021-04-01 37.40 37.55 37.05 37.05 0.0M
2021-03-31 38.00 38.00 37.30 37.55 0.0M
2021-03-30 37.50 38.50 37.40 38.30 0.0M
2021-03-29 36.45 37.95 36.45 37.35 0.0M
2021-03-26 35.95 37.50 35.95 36.95 0.0M
2021-03-25 36.00 36.50 35.65 35.95 0.0M
2021-03-24 35.45 35.75 35.30 35.30 0.0M
2021-03-23 36.20 36.20 35.75 35.90 0.0M
2021-03-22 36.20 36.20 35.65 35.65 0.0M
2021-03-19 34.40 37.05 34.40 37.05 0.0M
2021-03-18 34.10 34.50 34.10 34.50 0.0M
2021-03-17 33.95 34.05 33.80 34.00 0.0M
2021-03-16 33.95 33.95 33.90 33.90 0.0M
2021-03-15 34.00 34.05 33.85 34.05 0.0M
2021-03-12 33.60 33.70 33.60 33.70 0.0M
2021-03-11 34.00 34.00 33.75 33.75 0.0M
2021-03-10 33.65 33.85 33.45 33.75 0.0M
2021-03-09 33.60 33.95 33.60 33.95 0.0M
2021-03-08 32.60 33.35 32.60 33.35 0.0M
2021-03-05 32.50 32.80 32.30 32.70 0.0M
2021-03-04 33.65 33.80 33.30 33.30 0.0M
2021-03-03 32.90 33.30 32.90 33.25 0.0M
2021-03-02 32.95 33.25 32.95 33.05 0.0M
2021-03-01 32.40 32.70 32.40 32.70 0.0M
2021-02-26 31.65 31.80 31.55 31.70 0.0M
2021-02-25 30.85 32.25 30.85 32.25 0.0M
2021-02-24 31.40 31.40 31.05 31.05 0.0M
2021-02-23 30.80 31.20 30.80 31.20 0.0M
2021-02-22 31.40 31.40 30.85 31.10 0.0M
2021-02-19 31.75 31.95 31.65 31.65 0.0M
2021-02-18 32.25 32.25 32.05 32.05 0.0M
2021-02-17 32.40 32.60 32.40 32.55 0.0M
2021-02-16 32.40 32.65 32.40 32.65 0.0M
2021-02-15 32.35 32.65 32.35 32.65 0.0M
2021-02-12 32.35 32.35 32.35 32.35 0.0M
2021-02-11 32.40 32.70 32.35 32.35 0.0M
2021-02-10 32.60 32.65 32.30 32.30 0.0M
2021-02-09 32.15 32.75 32.15 32.75 0.0M
2021-02-08 32.50 32.50 32.25 32.25 0.0M
2021-02-05 32.20 32.35 32.15 32.35 0.0M
2021-02-04 32.85 32.85 32.40 32.45 0.0M
2021-02-03 32.70 32.70 32.70 32.70 0.0M
2021-02-02 32.90 32.90 32.55 32.55 0.0M
2021-02-01 32.70 32.70 32.60 32.60 0.0M
2021-01-29 32.15 32.45 32.05 32.45 0.0M
2021-01-28 32.05 32.60 32.05 32.60 0.0M
2021-01-27 33.40 33.40 32.00 32.25 0.0M
2021-01-26 33.70 33.90 33.70 33.85 0.0M
2021-01-25 34.95 35.00 33.60 33.95 0.0M
2021-01-22 33.90 34.90 33.90 34.75 0.0M
2021-01-21 34.00 34.20 33.95 34.20 0.0M
2021-01-20 33.45 33.95 33.30 33.85 0.0M
2021-01-19 32.75 32.95 32.75 32.95 0.0M
2021-01-18 32.90 32.90 32.90 32.90 0.0M
2021-01-15 33.00 33.20 32.65 32.90 0.0M
2021-01-14 33.30 33.35 33.25 33.25 0.0M
2021-01-13 32.90 33.35 32.90 33.35 0.0M
2021-01-12 32.85 32.85 32.80 32.80 0.0M
2021-01-11 32.85 32.90 32.65 32.70 0.0M
2021-01-08 33.35 33.35 32.85 32.90 0.0M
2021-01-07 32.45 33.05 32.45 33.00 0.0M
2021-01-06 32.25 32.55 32.00 32.05 0.0M
2021-01-05 32.70 32.75 31.75 32.00 0.0M
2021-01-04 33.05 33.50 32.50 32.95 0.0M