Baywa Vink AG

BYWGnx
🏛️ germany →
8.10
Last Update: 2025-10-01
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 43.10 43.25 0.0M
2022-12-29 43.40 43.65 42.70 43.40 0.0M
2022-12-28 43.60 43.65 43.05 43.55 0.0M
2022-12-27 44.00 44.10 43.55 43.55 0.0M
2022-12-23 43.80 44.05 43.60 44.05 0.0M
2022-12-22 44.80 44.80 43.25 43.75 0.0M
2022-12-21 44.10 44.75 43.85 44.75 0.0M
2022-12-20 44.00 44.25 43.65 43.75 0.0M
2022-12-19 44.20 44.55 43.90 44.35 0.0M
2022-12-16 44.15 44.15 43.65 44.10 0.0M
2022-12-15 45.25 45.45 43.85 43.90 0.0M
2022-12-14 46.30 46.35 45.10 45.10 0.0M
2022-12-13 45.50 46.70 45.50 46.25 0.0M
2022-12-12 45.55 46.05 45.45 45.50 0.0M
2022-12-09 45.50 45.90 45.45 45.60 0.0M
2022-12-08 44.95 45.55 44.90 45.55 0.0M
2022-12-07 45.05 45.35 44.70 45.05 0.0M
2022-12-06 45.60 45.65 45.05 45.05 0.0M
2022-12-05 45.95 45.95 45.35 45.40 0.0M
2022-12-02 46.65 46.85 45.55 45.95 0.0M
2022-12-01 46.60 46.80 46.05 46.55 0.0M
2022-11-30 46.55 46.70 46.10 46.55 0.0M
2022-11-29 47.30 47.30 46.40 46.50 0.0M
2022-11-28 47.65 47.65 46.75 47.10 0.0M
2022-11-25 47.15 47.65 46.25 47.65 0.0M
2022-11-24 48.00 48.10 47.10 47.15 0.0M
2022-11-23 48.75 49.00 47.75 47.95 0.0M
2022-11-22 47.65 48.85 47.65 48.75 0.0M
2022-11-21 47.25 47.95 47.20 47.70 0.0M
2022-11-18 46.80 47.50 46.80 47.15 0.0M
2022-11-17 47.10 47.70 46.55 46.55 0.0M
2022-11-16 45.25 47.35 45.25 47.20 0.0M
2022-11-15 45.30 45.95 45.00 45.15 0.0M
2022-11-14 45.95 46.00 44.85 45.50 0.0M
2022-11-11 47.05 47.70 45.80 46.05 0.0M
2022-11-10 46.10 48.10 45.85 46.50 0.0M
2022-11-09 45.75 46.30 45.75 45.80 0.0M
2022-11-08 45.75 46.05 45.70 46.05 0.0M
2022-11-07 45.85 46.20 45.60 45.75 0.0M
2022-11-04 45.25 45.65 45.15 45.45 0.0M
2022-11-03 45.05 45.35 44.40 45.05 0.0M
2022-11-02 45.35 45.75 45.00 45.05 0.0M
2022-11-01 45.95 46.35 45.05 45.35 0.0M
2022-10-31 45.50 45.95 45.50 45.80 0.0M
2022-10-28 45.90 46.20 45.35 45.50 0.0M
2022-10-27 46.35 46.35 44.85 46.10 0.0M
2022-10-26 44.15 46.40 43.85 46.10 0.0M
2022-10-25 42.05 44.40 41.90 44.05 0.0M
2022-10-24 41.90 42.45 41.80 41.95 0.0M
2022-10-21 41.40 41.70 41.00 41.40 0.0M
2022-10-20 40.95 41.65 40.80 41.20 0.0M
2022-10-19 40.90 41.20 40.80 41.00 0.0M
2022-10-18 41.20 41.55 40.85 41.00 0.0M
2022-10-17 40.50 41.45 40.40 40.95 0.0M
2022-10-14 42.30 42.30 40.15 40.70 0.0M
2022-10-13 40.95 42.00 40.70 41.95 0.0M
2022-10-12 41.50 41.60 41.25 41.30 0.0M
2022-10-11 41.05 41.55 41.00 41.55 0.0M
2022-10-10 41.00 41.45 40.65 41.25 0.0M
2022-10-07 41.80 42.05 41.15 41.45 0.0M
2022-10-06 42.45 42.95 41.85 41.85 0.0M
2022-10-05 42.65 42.80 41.90 42.20 0.0M
2022-10-04 42.60 42.95 42.35 42.60 0.0M
2022-10-03 40.80 41.90 40.65 41.70 0.0M
2022-09-30 39.70 41.40 39.50 40.60 0.0M
2022-09-29 40.15 40.20 39.15 39.80 0.0M
2022-09-28 40.60 40.60 39.70 40.60 0.0M
2022-09-27 40.85 41.45 40.70 40.85 0.0M
2022-09-26 39.95 40.90 39.50 40.70 0.0M
2022-09-23 41.70 41.75 39.70 40.20 0.0M
2022-09-22 41.90 42.15 41.45 41.50 0.0M
2022-09-21 41.80 42.45 41.45 42.45 0.0M
2022-09-20 43.25 43.35 41.65 41.75 0.0M
2022-09-19 42.25 43.30 42.25 43.15 0.0M
2022-09-16 42.70 42.70 42.40 42.40 0.0M
2022-09-15 42.95 43.40 42.90 42.90 0.0M
2022-09-14 43.25 43.80 42.95 42.95 0.0M
2022-09-13 44.40 44.40 43.15 43.30 0.0M
2022-09-12 43.35 44.60 43.10 44.40 0.0M
2022-09-09 43.55 43.75 43.15 43.50 0.0M
2022-09-08 43.55 43.95 43.00 43.45 0.0M
2022-09-07 43.15 43.50 43.00 43.15 0.0M
2022-09-06 43.60 44.00 43.10 43.35 0.0M
2022-09-05 42.45 45.00 42.10 44.20 0.0M
2022-09-02 43.15 43.60 42.60 42.65 0.0M
2022-09-01 43.05 43.30 42.65 43.15 0.0M
2022-08-31 43.40 43.45 42.75 43.20 0.0M
2022-08-30 43.90 44.30 42.95 42.95 0.0M
2022-08-29 44.20 44.35 43.25 43.95 0.0M
2022-08-26 45.25 45.25 44.20 44.25 0.0M
2022-08-25 45.90 46.45 44.90 45.20 0.0M
2022-08-24 45.00 45.45 44.75 45.45 0.0M
2022-08-23 44.55 45.35 44.55 45.00 0.0M
2022-08-22 45.70 45.70 44.55 44.75 0.0M
2022-08-19 47.00 47.00 45.65 45.75 0.0M
2022-08-18 46.55 47.20 46.50 47.15 0.0M
2022-08-17 46.45 46.75 46.10 46.75 0.0M
2022-08-16 46.10 46.55 45.65 46.45 0.0M
2022-08-15 45.90 46.35 45.75 46.35 0.0M
2022-08-12 45.95 46.15 45.05 45.70 0.0M
2022-08-11 45.10 46.45 44.95 45.95 0.0M
2022-08-10 44.70 44.95 43.60 44.95 0.0M
2022-08-09 43.35 44.90 43.20 44.70 0.0M
2022-08-08 43.10 43.70 42.45 43.70 0.0M
2022-08-05 43.40 43.50 41.90 42.80 0.0M
2022-08-04 43.15 43.75 42.60 43.10 0.0M
2022-08-03 42.85 43.00 42.10 43.00 0.0M
2022-08-02 43.00 43.20 42.05 42.85 0.0M
2022-08-01 42.35 43.30 41.95 43.30 0.0M
2022-07-29 41.75 42.55 41.65 42.25 0.0M
2022-07-28 41.90 41.95 41.30 41.80 0.0M
2022-07-27 40.90 41.95 40.60 41.95 0.0M
2022-07-26 41.80 41.80 40.40 40.85 0.0M
2022-07-25 39.00 42.45 38.75 41.95 0.0M
2022-07-22 39.05 39.45 38.80 38.85 0.0M
2022-07-21 39.40 39.40 38.50 38.85 0.0M
2022-07-20 39.00 39.40 38.90 39.20 0.0M
2022-07-19 38.90 39.30 38.60 39.00 0.0M
2022-07-18 38.65 39.55 38.65 39.15 0.0M
2022-07-15 38.60 38.75 38.10 38.45 0.0M
2022-07-14 39.05 39.40 37.40 38.50 0.0M
2022-07-13 39.05 39.15 38.20 39.15 0.0M
2022-07-12 38.45 39.05 38.30 39.00 0.0M
2022-07-11 39.35 39.50 38.05 38.55 0.0M
2022-07-08 39.60 39.70 39.05 39.65 0.0M
2022-07-07 39.00 39.70 38.95 39.50 0.0M
2022-07-06 39.25 39.50 38.55 38.85 0.0M
2022-07-05 42.60 42.80 38.95 39.10 0.0M
2022-07-04 42.05 43.05 42.05 42.40 0.0M
2022-07-01 41.85 42.45 40.75 42.25 0.0M
2022-06-30 43.30 43.30 41.45 41.60 0.0M
2022-06-29 44.80 45.20 43.20 43.20 0.0M
2022-06-28 44.00 44.95 43.70 44.60 0.0M
2022-06-27 43.40 44.20 43.40 43.70 0.0M
2022-06-24 42.45 43.30 42.20 43.10 0.0M
2022-06-23 43.50 43.80 42.05 42.35 0.0M
2022-06-22 43.15 44.00 42.85 43.50 0.0M
2022-06-21 44.40 44.50 43.45 43.70 0.0M
2022-06-20 44.15 45.00 43.80 44.15 0.0M
2022-06-17 42.85 44.45 42.80 44.00 0.0M
2022-06-16 45.05 45.05 42.10 42.35 0.0M
2022-06-15 44.60 45.40 44.60 45.20 0.0M
2022-06-14 44.80 45.25 43.70 44.40 0.0M
2022-06-13 45.45 45.45 44.30 44.60 0.0M
2022-06-10 46.75 46.75 45.45 45.75 0.0M
2022-06-09 47.80 47.80 46.70 46.80 0.0M
2022-06-08 48.15 48.35 47.60 47.70 0.0M
2022-06-07 48.00 48.40 47.55 48.10 0.0M
2022-06-06 47.20 48.20 47.15 47.80 0.0M
2022-06-03 47.15 47.20 46.30 46.85 0.0M
2022-06-02 47.20 47.50 46.60 46.85 0.0M
2022-06-01 46.75 47.50 46.70 47.25 0.0M
2022-05-31 47.75 48.15 46.40 46.75 0.0M
2022-05-30 48.25 48.25 46.85 47.65 0.0M
2022-05-27 46.80 47.15 46.40 47.10 0.0M
2022-05-26 47.25 47.40 46.35 46.40 0.0M
2022-05-25 47.60 48.60 46.65 47.65 0.0M
2022-05-24 47.70 48.60 47.65 48.20 0.0M
2022-05-23 47.30 48.15 46.30 48.10 0.0M
2022-05-20 47.70 47.95 46.20 46.25 0.0M
2022-05-19 47.65 47.75 46.40 47.65 0.0M
2022-05-18 47.35 47.70 46.70 47.50 0.0M
2022-05-17 46.35 47.45 46.05 47.35 0.0M
2022-05-16 46.00 46.50 45.60 46.10 0.0M
2022-05-13 45.60 46.10 45.45 46.05 0.0M
2022-05-12 45.05 45.50 44.70 44.90 0.0M
2022-05-11 45.00 45.80 44.75 45.50 0.0M
2022-05-10 45.35 45.50 44.50 45.25 0.0M
2022-05-09 45.00 45.60 44.90 45.40 0.0M
2022-05-06 45.55 45.65 44.45 45.05 0.0M
2022-05-05 47.95 48.20 45.10 45.60 0.0M
2022-05-04 46.40 47.85 46.25 47.85 0.0M
2022-05-03 46.65 46.65 45.60 46.55 0.0M
2022-05-02 44.95 46.70 44.80 46.40 0.0M
2022-04-29 45.00 45.65 44.95 45.25 0.0M
2022-04-28 44.70 45.15 44.30 44.95 0.0M
2022-04-27 43.80 44.65 43.80 44.45 0.0M
2022-04-26 45.60 45.60 43.60 43.65 0.0M
2022-04-25 45.55 46.05 44.85 45.45 0.0M
2022-04-22 46.40 47.35 45.50 45.85 0.0M
2022-04-21 47.20 47.75 46.60 46.60 0.0M
2022-04-20 47.50 47.90 46.65 47.40 0.0M
2022-04-19 45.80 47.45 45.55 47.40 0.0M
2022-04-14 45.50 45.95 45.40 45.75 0.0M
2022-04-13 45.00 45.80 45.00 45.60 0.0M
2022-04-12 45.05 45.75 44.00 45.00 0.0M
2022-04-11 44.85 45.45 44.25 45.30 0.0M
2022-04-08 43.50 44.70 43.50 44.70 0.0M
2022-04-07 44.00 44.10 43.30 43.70 0.0M
2022-04-06 44.65 44.75 43.35 44.10 0.0M
2022-04-05 45.90 45.90 44.45 44.95 0.0M
2022-04-04 44.90 46.00 44.65 46.00 0.0M
2022-04-01 42.50 44.45 42.50 44.10 0.0M
2022-03-31 43.65 43.75 42.20 42.20 0.0M
2022-03-30 42.15 43.60 41.65 43.45 0.0M
2022-03-29 44.25 44.30 42.20 42.80 0.0M
2022-03-28 46.20 46.80 42.70 44.00 0.0M
2022-03-25 43.95 47.10 43.65 45.95 0.1M
2022-03-24 44.25 44.40 42.80 43.95 0.0M
2022-03-23 44.15 44.15 42.75 43.70 0.0M
2022-03-22 43.65 44.20 43.15 44.15 0.0M
2022-03-21 41.30 43.70 41.05 43.70 0.0M
2022-03-18 41.00 41.85 40.85 41.25 0.0M
2022-03-17 40.05 41.30 39.75 41.15 0.0M
2022-03-16 40.00 40.15 39.55 39.95 0.0M
2022-03-15 39.75 39.95 39.20 39.75 0.0M
2022-03-14 39.90 40.10 39.40 39.85 0.0M
2022-03-11 37.75 39.75 37.60 39.75 0.0M
2022-03-10 37.45 37.75 37.10 37.75 0.0M
2022-03-09 37.15 37.80 37.05 37.45 0.0M
2022-03-08 36.00 37.20 35.85 36.95 0.0M
2022-03-07 36.00 36.40 34.65 35.75 0.0M
2022-03-04 36.25 36.55 35.70 35.95 0.0M
2022-03-03 37.35 37.35 36.30 36.35 0.0M
2022-03-02 35.85 37.30 35.55 37.25 0.0M
2022-03-01 37.45 37.45 35.85 36.05 0.0M
2022-02-28 35.00 37.25 34.50 37.25 0.0M
2022-02-25 35.20 35.40 33.55 35.40 0.0M
2022-02-24 35.65 35.65 32.25 34.90 0.0M
2022-02-23 35.70 36.15 35.65 35.95 0.0M
2022-02-22 35.30 36.20 34.45 35.75 0.0M
2022-02-21 36.90 37.00 35.30 35.30 0.0M
2022-02-18 37.30 37.60 36.70 36.80 0.0M
2022-02-17 37.25 37.75 36.90 36.95 0.0M
2022-02-16 37.10 37.70 36.95 37.30 0.0M
2022-02-15 35.65 37.30 35.65 37.30 0.0M
2022-02-14 36.45 36.75 35.45 35.50 0.0M
2022-02-11 36.90 36.95 36.30 36.45 0.0M
2022-02-10 37.10 37.25 36.80 37.10 0.0M
2022-02-09 37.25 37.30 36.95 37.05 0.0M
2022-02-08 37.30 37.35 36.55 37.05 0.0M
2022-02-07 37.70 37.70 37.10 37.10 0.0M
2022-02-04 37.95 38.15 37.20 37.60 0.0M
2022-02-03 38.25 38.40 37.75 37.75 0.0M
2022-02-02 38.40 38.60 38.05 38.40 0.0M
2022-02-01 37.95 38.50 37.75 38.25 0.0M
2022-01-31 38.50 38.85 37.25 37.30 0.0M
2022-01-28 37.70 37.70 36.85 37.00 0.0M
2022-01-27 37.75 38.10 37.40 37.70 0.0M
2022-01-26 37.75 38.25 37.75 37.75 0.0M
2022-01-25 37.50 37.90 37.30 37.65 0.0M
2022-01-24 38.85 38.85 37.20 37.85 0.0M
2022-01-21 37.95 38.80 37.90 38.60 0.0M
2022-01-20 38.65 38.65 37.85 38.50 0.0M
2022-01-19 38.25 38.60 38.05 38.25 0.0M
2022-01-18 38.70 38.80 38.30 38.30 0.0M
2022-01-17 38.95 39.05 38.35 38.60 0.0M
2022-01-14 38.25 38.75 37.70 38.75 0.0M
2022-01-13 37.75 38.30 37.45 38.05 0.0M
2022-01-12 37.55 37.90 37.50 37.80 0.0M
2022-01-11 37.55 37.95 37.50 37.55 0.0M
2022-01-10 38.60 38.60 37.45 37.65 0.0M
2022-01-07 38.75 38.75 38.20 38.55 0.0M
2022-01-06 38.85 39.20 38.55 38.55 0.0M
2022-01-05 38.90 39.45 38.75 39.20 0.0M
2022-01-04 39.15 39.20 38.80 38.90 0.0M
2022-01-03 39.30 39.45 38.35 39.10 0.0M