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
2022-12-30 43.50 43.50 43.30 43.35 0.0M
2022-12-29 43.00 43.55 42.75 43.55 0.0M
2022-12-28 43.55 43.60 43.35 43.35 0.0M
2022-12-23 43.55 43.65 43.55 43.65 0.0M
2022-12-22 44.70 44.70 43.85 43.90 0.0M
2022-12-21 44.00 44.60 44.00 44.50 0.0M
2022-12-20 44.10 44.20 43.90 43.95 0.0M
2022-12-19 44.15 44.50 44.15 44.35 0.0M
2022-12-16 43.95 44.30 43.65 44.10 0.0M
2022-12-15 44.90 45.00 44.15 44.20 0.0M
2022-12-14 46.20 46.20 45.55 45.55 0.0M
2022-12-13 46.00 46.70 45.95 46.30 0.0M
2022-12-12 45.75 46.05 45.55 45.70 0.0M
2022-12-09 45.70 45.90 45.60 45.90 0.0M
2022-12-08 45.20 45.35 45.20 45.35 0.0M
2022-12-07 45.15 45.15 45.15 45.15 0.0M
2022-12-06 45.50 45.65 45.40 45.40 0.0M
2022-12-05 45.45 45.50 45.35 45.50 0.0M
2022-12-02 46.20 46.20 45.80 45.80 0.0M
2022-12-01 46.40 46.55 46.10 46.10 0.0M
2022-11-30 46.50 46.60 46.10 46.30 0.0M
2022-11-29 46.70 46.70 46.50 46.50 0.0M
2022-11-28 46.95 47.00 46.95 47.00 0.0M
2022-11-25 47.55 47.55 46.55 47.40 0.0M
2022-11-24 47.90 47.95 47.25 47.70 0.0M
2022-11-23 48.80 48.80 47.85 47.85 0.0M
2022-11-22 48.45 48.60 48.45 48.60 0.0M
2022-11-21 47.45 48.00 47.45 47.85 0.0M
2022-11-18 47.05 47.55 47.05 47.25 0.0M
2022-11-17 47.35 47.47 46.60 46.60 0.0M
2022-11-16 45.85 47.30 45.55 47.30 0.0M
2022-11-15 45.95 45.95 45.60 45.60 0.0M
2022-11-14 45.35 45.50 44.90 45.25 0.0M
2022-11-11 46.05 46.45 46.05 46.30 0.0M
2022-11-10 46.05 47.95 46.05 47.55 0.0M
2022-11-09 45.85 46.20 45.85 46.10 0.0M
2022-11-08 46.00 46.00 45.80 45.80 0.0M
2022-11-07 46.20 46.20 45.85 45.85 0.0M
2022-11-04 45.30 45.75 45.20 45.50 0.0M
2022-11-03 45.00 45.05 44.60 45.05 0.0M
2022-11-02 45.70 45.70 45.05 45.15 0.0M
2022-11-01 45.95 46.35 45.05 45.50 0.0M
2022-10-31 45.90 46.05 45.70 45.70 0.0M
2022-10-28 45.75 46.20 45.75 45.80 0.0M
2022-10-27 45.80 45.95 45.00 45.95 0.0M
2022-10-26 43.95 46.05 43.85 45.75 0.0M
2022-10-25 42.15 44.45 42.15 44.10 0.0M
2022-10-24 42.15 42.30 42.15 42.20 0.0M
2022-10-21 41.45 41.45 41.00 41.40 0.0M
2022-10-20 41.00 41.50 41.00 41.50 0.0M
2022-10-18 40.95 41.10 40.95 41.10 0.0M
2022-10-17 40.60 41.40 40.60 41.20 0.0M
2022-10-14 41.55 41.70 40.60 40.60 0.0M
2022-10-13 41.10 41.45 40.60 41.45 0.0M
2022-10-12 41.90 42.00 41.15 41.30 0.0M
2022-10-11 41.15 41.30 41.15 41.30 0.0M
2022-10-10 41.45 41.55 41.35 41.35 0.0M
2022-10-07 41.50 41.60 41.35 41.35 0.0M
2022-10-06 43.15 43.15 42.00 42.00 0.0M
2022-10-05 42.55 42.65 42.30 42.30 0.0M
2022-10-04 42.80 42.95 42.55 42.65 0.0M
2022-10-03 40.65 41.80 40.65 41.80 0.0M
2022-09-29 39.70 39.70 39.55 39.55 0.0M
2022-09-28 40.65 40.65 40.00 40.40 0.0M
2022-09-27 41.00 41.30 41.00 41.10 0.0M
2022-09-26 40.55 40.55 40.25 40.25 0.0M
2022-09-23 41.60 41.75 40.55 40.55 0.0M
2022-09-22 42.30 42.30 41.85 41.85 0.0M
2022-09-21 42.05 42.55 42.05 42.40 0.0M
2022-09-20 43.35 43.35 41.80 41.85 0.0M
2022-09-16 42.65 42.70 42.55 42.70 0.0M
2022-09-15 43.10 43.30 43.00 43.05 0.0M
2022-09-14 43.10 43.10 43.00 43.05 0.0M
2022-09-13 44.20 44.20 43.95 43.95 0.0M
2022-09-12 43.85 44.50 43.85 44.25 0.0M
2022-09-09 43.70 43.70 43.35 43.55 0.0M
2022-09-08 43.65 43.65 43.40 43.40 0.0M
2022-09-07 43.15 43.25 43.15 43.20 0.0M
2022-09-06 43.65 43.65 43.05 43.35 0.0M
2022-09-05 43.10 43.80 43.10 43.80 0.0M
2022-09-02 43.55 43.55 43.20 43.45 0.0M
2022-09-01 42.85 42.85 42.70 42.75 0.0M
2022-08-31 42.80 43.30 42.80 43.15 0.0M
2022-08-30 43.85 43.85 43.45 43.45 0.0M
2022-08-26 45.30 45.30 44.50 44.60 0.0M
2022-08-25 46.45 46.45 44.90 44.90 0.0M
2022-08-24 45.05 45.05 44.75 44.75 0.0M
2022-08-23 45.30 45.40 44.90 45.15 0.0M
2022-08-22 45.50 45.50 44.65 44.75 0.0M
2022-08-19 47.20 47.20 45.85 45.85 0.0M
2022-08-18 46.90 47.15 46.90 47.05 0.0M
2022-08-17 46.65 46.80 46.25 46.80 0.0M
2022-08-16 46.10 46.60 46.10 46.60 0.0M
2022-08-15 45.90 46.25 45.75 45.85 0.0M
2022-08-12 45.80 45.85 45.25 45.40 0.0M
2022-08-11 45.35 46.35 45.35 45.95 0.0M
2022-08-10 43.75 44.65 43.65 44.65 0.0M
2022-08-09 43.50 44.95 43.50 44.40 0.0M
2022-08-08 42.75 42.75 42.30 42.60 0.0M
2022-08-05 42.85 42.85 42.05 42.40 0.0M
2022-08-04 42.95 43.25 42.90 42.90 0.0M
2022-08-03 42.30 42.50 42.05 42.50 0.0M
2022-08-02 42.60 42.80 42.35 42.80 0.0M
2022-08-01 42.10 43.15 41.95 43.15 0.0M
2022-07-29 41.90 42.10 41.90 42.10 0.0M
2022-07-28 41.85 41.85 41.65 41.65 0.0M
2022-07-27 40.60 41.80 40.60 41.70 0.0M
2022-07-26 41.45 41.60 40.60 40.90 0.0M
2022-07-25 39.90 42.05 39.90 41.75 0.0M
2022-07-22 39.25 39.25 38.90 38.90 0.0M
2022-07-21 38.80 38.80 38.80 38.80 0.0M
2022-07-20 39.20 39.20 39.20 39.20 0.0M
2022-07-18 39.20 39.20 39.20 39.20 0.0M
2022-07-15 38.30 38.80 38.30 38.80 0.0M
2022-07-14 39.15 39.15 37.75 38.25 0.0M
2022-07-13 39.05 39.45 38.25 39.00 0.0M
2022-07-12 38.60 39.30 38.60 39.30 0.0M
2022-07-11 38.90 39.10 38.90 39.05 0.0M
2022-07-08 39.30 39.40 39.05 39.40 0.0M
2022-07-07 39.30 39.40 39.30 39.40 0.0M
2022-07-06 38.95 39.35 38.95 39.00 0.0M
2022-07-05 40.80 40.80 38.95 39.15 0.0M
2022-07-04 43.20 43.20 42.80 42.80 0.0M
2022-07-01 41.55 42.35 41.45 42.05 0.0M
2022-06-30 42.75 42.80 41.85 42.15 0.0M
2022-06-29 43.65 43.90 43.30 43.30 0.0M
2022-06-28 44.45 44.95 44.00 44.85 0.0M
2022-06-27 43.95 44.00 43.75 43.75 0.0M
2022-06-24 42.40 43.20 42.40 43.15 0.0M
2022-06-23 42.55 42.55 42.55 42.55 0.0M
2022-06-21 44.30 44.60 43.70 43.85 0.0M
2022-06-20 45.05 45.05 44.10 44.10 0.0M
2022-06-17 42.55 43.95 42.55 43.70 0.0M
2022-06-16 44.15 44.30 42.90 42.90 0.0M
2022-06-15 45.00 45.40 44.95 45.10 0.0M
2022-06-14 44.80 44.80 43.85 44.70 0.0M
2022-06-13 45.10 45.10 44.70 44.70 0.0M
2022-06-10 45.95 46.25 45.55 45.65 0.0M
2022-06-09 47.70 47.70 47.05 47.15 0.0M
2022-06-08 48.45 48.45 47.65 47.70 0.0M
2022-06-07 47.80 48.40 47.80 48.30 0.0M
2022-06-06 47.10 48.30 47.10 48.30 0.0M
2022-06-01 46.95 47.30 46.75 47.15 0.0M
2022-05-31 46.88 46.88 46.88 46.88 0.0M
2022-05-30 46.95 48.00 46.95 47.75 0.0M
2022-05-27 46.45 47.00 46.45 47.00 0.0M
2022-05-26 47.15 47.15 46.50 46.50 0.0M
2022-05-25 47.85 47.85 47.20 47.20 0.0M
2022-05-24 47.90 48.60 47.85 48.20 0.0M
2022-05-23 46.25 48.05 46.25 48.05 0.0M
2022-05-20 47.90 47.95 46.70 46.70 0.0M
2022-05-19 47.10 47.80 46.60 47.80 0.0M
2022-05-18 47.55 47.55 47.55 47.55 0.0M
2022-05-17 46.05 47.20 46.05 47.10 0.0M
2022-05-13 45.90 46.00 45.75 46.00 0.0M
2022-05-12 45.10 45.40 44.95 45.40 0.0M
2022-05-11 44.75 45.75 44.75 45.60 0.0M
2022-05-10 45.55 45.55 44.65 44.80 0.0M
2022-05-09 45.65 45.65 45.05 45.55 0.0M
2022-05-06 45.00 45.00 44.50 44.80 0.0M
2022-05-05 47.50 47.90 46.00 46.00 0.0M
2022-05-04 46.30 47.50 46.30 47.50 0.0M
2022-05-03 46.15 46.35 45.80 45.80 0.0M
2022-04-29 45.15 45.50 44.90 45.50 0.0M
2022-04-28 44.55 44.90 44.35 44.90 0.0M
2022-04-27 44.00 44.55 44.00 44.16 0.0M
2022-04-26 45.20 45.25 43.95 44.00 0.0M
2022-04-25 45.55 45.55 45.05 45.15 0.0M
2022-04-22 47.00 47.00 45.65 45.65 0.0M
2022-04-21 47.50 47.80 47.40 47.80 0.0M
2022-04-20 47.85 47.85 47.00 47.50 0.0M
2022-04-19 45.90 47.25 45.90 47.10 0.0M
2022-04-14 45.60 45.90 45.45 45.70 0.0M
2022-04-13 45.00 45.85 45.00 45.50 0.0M
2022-04-12 45.50 45.50 45.40 45.40 0.0M
2022-04-11 44.70 45.30 44.70 45.10 0.0M
2022-04-08 44.40 44.90 44.40 44.75 0.0M
2022-04-07 43.75 43.75 43.35 43.40 0.0M
2022-04-06 43.85 44.12 43.45 44.12 0.0M
2022-04-05 45.30 45.35 44.60 44.60 0.0M
2022-04-04 45.25 45.85 44.85 45.85 0.0M
2022-04-01 43.00 44.15 43.00 43.90 0.0M
2022-03-31 43.50 43.50 42.55 42.55 0.0M
2022-03-30 42.00 42.90 42.00 42.90 0.0M
2022-03-29 43.85 43.85 42.45 42.45 0.0M
2022-03-28 46.00 46.25 43.20 43.25 0.0M
2022-03-25 44.60 46.50 44.45 46.05 0.0M
2022-03-24 42.90 43.30 42.90 43.00 0.0M
2022-03-23 43.35 43.65 42.85 43.65 0.0M
2022-03-22 43.35 44.05 43.35 43.75 0.0M
2022-03-21 42.30 43.25 42.30 43.20 0.0M
2022-03-18 41.10 41.30 41.05 41.20 0.0M
2022-03-17 39.75 41.10 39.75 41.10 0.0M
2022-03-16 39.75 39.95 39.75 39.95 0.0M
2022-03-15 39.40 39.95 39.40 39.45 0.0M
2022-03-14 39.45 39.95 39.45 39.55 0.0M
2022-03-11 38.25 39.55 38.25 39.55 0.0M
2022-03-10 37.50 37.50 37.50 37.50 0.0M
2022-03-09 37.50 37.70 37.15 37.35 0.0M
2022-03-08 36.90 36.90 36.10 36.45 0.0M
2022-03-07 35.85 35.85 35.85 35.85 0.0M
2022-03-04 35.90 36.15 35.55 36.05 0.0M
2022-03-03 36.40 36.40 36.35 36.35 0.0M
2022-03-02 37.05 37.05 37.05 37.05 0.0M
2022-03-01 37.20 37.20 35.80 35.80 0.0M
2022-02-28 36.45 37.10 35.65 37.05 0.0M
2022-02-25 34.00 34.95 34.00 34.85 0.0M
2022-02-24 33.75 33.90 33.00 33.80 0.0M
2022-02-23 35.75 36.10 35.75 35.80 0.0M
2022-02-22 35.80 35.80 35.75 35.75 0.0M
2022-02-21 36.15 36.15 36.15 36.15 0.0M
2022-02-18 37.80 37.80 37.20 37.20 0.0M
2022-02-17 37.25 37.25 37.25 37.25 0.0M
2022-02-16 37.10 37.15 37.05 37.15 0.0M
2022-02-15 35.95 36.85 35.95 36.50 0.0M
2022-02-14 36.40 36.40 35.75 35.75 0.0M
2022-02-11 36.75 36.75 36.75 36.75 0.0M
2022-02-10 36.95 36.95 36.95 36.95 0.0M
2022-02-08 37.35 37.35 36.80 36.80 0.0M
2022-02-07 37.40 37.40 37.35 37.35 0.0M
2022-02-04 37.55 37.60 37.30 37.35 0.0M
2022-02-03 38.35 38.35 38.00 38.00 0.0M
2022-02-02 38.20 38.35 38.15 38.35 0.0M
2022-02-01 37.75 37.80 37.65 37.80 0.0M
2022-01-31 37.38 37.65 37.30 37.30 0.0M
2022-01-28 37.35 37.35 37.05 37.05 0.0M
2022-01-27 37.90 37.90 37.75 37.75 0.0M
2022-01-26 37.90 37.90 37.90 37.90 0.0M
2022-01-24 37.95 37.95 37.95 37.95 0.0M
2022-01-21 38.20 38.55 38.20 38.45 0.0M
2022-01-20 38.30 38.30 38.05 38.20 0.0M
2022-01-19 38.40 38.40 38.20 38.20 0.0M
2022-01-18 38.35 38.45 38.35 38.45 0.0M
2022-01-17 38.60 38.80 38.55 38.55 0.0M
2022-01-14 38.30 38.30 38.30 38.30 0.0M
2022-01-13 37.75 37.75 37.70 37.70 0.0M
2022-01-12 37.60 37.60 37.55 37.55 0.0M
2022-01-10 37.60 37.75 37.60 37.75 0.0M
2022-01-07 38.60 38.60 38.25 38.25 0.0M
2022-01-06 38.95 38.95 38.95 38.95 0.0M
2022-01-05 39.00 39.40 39.00 39.40 0.0M
2022-01-04 39.05 39.10 39.00 39.00 0.0M