Baywa Vink AG

BYWGnx
🏛️ germany →
8.15
Last Update: 2025-09-30
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
2023-12-29 31.50 31.50 31.15 31.15 0.0M
2023-12-28 31.25 31.80 31.10 31.45 0.0M
2023-12-27 31.00 31.30 30.90 31.25 0.0M
2023-12-22 30.85 31.25 30.85 30.95 0.0M
2023-12-21 30.70 31.40 30.50 31.10 0.0M
2023-12-20 31.00 31.55 30.95 31.50 0.0M
2023-12-19 30.70 30.80 30.30 30.35 0.0M
2023-12-18 31.15 31.20 30.55 31.05 0.0M
2023-12-15 30.50 31.25 30.50 31.05 0.0M
2023-12-14 29.45 31.00 29.20 30.45 0.0M
2023-12-13 29.85 30.00 29.00 29.40 0.0M
2023-12-12 30.40 30.50 29.50 29.55 0.0M
2023-12-11 30.65 31.00 30.00 30.25 0.0M
2023-12-08 30.60 31.30 30.35 31.15 0.0M
2023-12-07 30.30 31.25 30.30 31.00 0.0M
2023-12-06 29.75 30.70 29.75 30.65 0.0M
2023-12-05 29.70 29.95 29.60 29.95 0.0M
2023-12-04 29.95 30.05 29.70 29.70 0.0M
2023-12-01 29.80 30.25 29.80 30.25 0.0M
2023-11-30 29.95 30.55 29.55 29.55 0.0M
2023-11-29 29.40 29.95 28.60 29.95 0.0M
2023-11-28 29.20 29.45 28.90 29.40 0.0M
2023-11-27 29.40 29.60 29.05 29.45 0.0M
2023-11-24 29.55 29.70 29.10 29.45 0.0M
2023-11-23 30.05 30.05 29.55 29.55 0.0M
2023-11-22 30.05 30.20 29.65 29.85 0.0M
2023-11-21 30.65 31.10 29.85 30.15 0.0M
2023-11-20 30.75 30.95 30.60 30.60 0.0M
2023-11-17 30.45 31.15 30.30 30.70 0.0M
2023-11-16 30.90 30.90 30.10 30.15 0.0M
2023-11-15 31.65 31.65 30.60 30.60 0.0M
2023-11-14 31.10 31.65 30.80 31.65 0.0M
2023-11-13 32.05 32.20 31.00 31.40 0.0M
2023-11-10 32.20 32.20 31.60 32.05 0.0M
2023-11-09 31.85 32.80 31.15 32.10 0.0M
2023-11-08 31.70 32.20 31.45 32.20 0.0M
2023-11-07 32.45 32.45 31.60 31.95 0.0M
2023-11-06 33.00 33.10 32.40 32.60 0.0M
2023-11-03 32.45 33.30 32.45 32.90 0.0M
2023-11-02 31.80 32.95 31.80 32.95 0.0M
2023-11-01 31.55 32.10 30.95 32.10 0.0M
2023-10-31 31.25 31.65 31.10 31.65 0.0M
2023-10-30 31.45 31.65 30.80 31.05 0.0M
2023-10-27 31.00 31.85 30.90 31.30 0.0M
2023-10-26 30.90 31.35 30.50 31.35 0.0M
2023-10-25 31.15 31.15 30.65 30.95 0.0M
2023-10-24 30.90 31.65 30.90 31.65 0.0M
2023-10-23 31.75 31.75 30.70 31.25 0.0M
2023-10-20 31.50 31.60 31.20 31.60 0.0M
2023-10-19 31.55 31.70 31.20 31.20 0.0M
2023-10-18 31.55 31.75 31.30 31.65 0.0M
2023-10-17 31.60 31.85 31.10 31.80 0.0M
2023-10-16 31.95 31.95 31.25 31.80 0.0M
2023-10-13 32.70 32.70 31.60 31.60 0.0M
2023-10-12 33.65 33.80 32.30 32.35 0.0M
2023-10-11 34.15 34.15 33.50 33.85 0.0M
2023-10-10 33.05 34.05 32.95 33.95 0.0M
2023-10-09 31.80 33.05 31.80 32.65 0.0M
2023-10-06 32.20 32.25 31.70 32.25 0.0M
2023-10-05 32.75 32.75 31.90 31.90 0.0M
2023-10-04 32.95 32.95 32.05 32.25 0.0M
2023-10-03 33.35 33.35 32.90 32.90 0.0M
2023-10-02 33.70 34.15 33.35 33.65 0.0M
2023-09-29 33.55 34.00 33.05 33.80 0.0M
2023-09-28 33.85 33.85 33.10 33.55 0.0M
2023-09-27 33.85 34.25 33.35 33.35 0.0M
2023-09-26 34.50 34.50 33.80 33.80 0.0M
2023-09-25 34.10 34.50 33.80 34.50 0.0M
2023-09-22 34.05 34.35 34.00 34.10 0.0M
2023-09-21 34.20 34.65 34.05 34.05 0.0M
2023-09-20 34.35 34.35 34.00 34.25 0.0M
2023-09-19 34.35 34.55 34.05 34.30 0.0M
2023-09-18 35.30 35.30 34.10 34.35 0.0M
2023-09-15 32.45 35.50 32.45 34.80 0.0M
2023-09-14 31.00 32.40 31.00 32.40 0.0M
2023-09-13 31.05 31.30 30.95 31.05 0.0M
2023-09-12 32.30 32.50 31.05 31.40 0.0M
2023-09-11 31.80 32.15 31.60 31.95 0.0M
2023-09-08 32.05 32.55 31.65 31.80 0.0M
2023-09-07 32.95 32.95 32.05 32.15 0.0M
2023-09-06 32.65 32.95 32.50 32.95 0.0M
2023-09-05 33.65 33.70 32.50 32.75 0.0M
2023-09-04 32.75 33.70 32.70 33.70 0.0M
2023-09-01 32.80 32.80 32.40 32.45 0.0M
2023-08-31 32.45 32.80 32.35 32.80 0.0M
2023-08-30 32.75 32.75 32.30 32.45 0.0M
2023-08-29 32.40 33.05 32.05 33.05 0.0M
2023-08-28 30.75 32.40 30.65 32.40 0.0M
2023-08-25 30.70 30.70 30.40 30.40 0.0M
2023-08-24 30.85 31.20 30.55 30.55 0.0M
2023-08-23 30.75 31.20 30.55 30.75 0.0M
2023-08-22 30.60 31.15 30.45 31.00 0.0M
2023-08-21 31.05 31.35 30.45 30.60 0.0M
2023-08-18 31.90 31.90 31.00 31.35 0.0M
2023-08-17 31.85 31.95 31.45 31.90 0.0M
2023-08-16 32.25 32.25 31.40 31.75 0.0M
2023-08-15 32.55 32.65 32.00 32.05 0.0M
2023-08-14 33.05 33.05 32.25 32.70 0.0M
2023-08-11 33.05 33.15 32.55 32.85 0.0M
2023-08-10 33.10 33.20 32.60 32.80 0.0M
2023-08-09 33.75 33.85 32.65 33.00 0.0M
2023-08-08 35.80 36.00 33.40 33.80 0.0M
2023-08-07 36.80 37.60 35.55 35.80 0.0M
2023-08-04 37.25 37.60 36.75 37.55 0.0M
2023-08-03 37.80 37.90 36.80 37.45 0.0M
2023-08-02 38.25 38.35 38.05 38.20 0.0M
2023-08-01 38.05 38.55 38.05 38.25 0.0M
2023-07-31 37.55 38.10 37.55 37.80 0.0M
2023-07-28 38.05 38.15 37.55 37.90 0.0M
2023-07-27 38.20 38.20 37.80 38.10 0.0M
2023-07-26 38.10 38.25 37.85 38.25 0.0M
2023-07-25 37.80 38.25 37.80 38.20 0.0M
2023-07-24 37.90 38.30 37.75 37.80 0.0M
2023-07-21 38.20 38.20 37.90 38.10 0.0M
2023-07-20 37.50 38.20 37.45 38.15 0.0M
2023-07-19 38.10 38.10 37.75 37.85 0.0M
2023-07-18 37.00 37.95 37.00 37.75 0.0M
2023-07-17 37.30 37.70 37.00 37.00 0.0M
2023-07-14 37.55 37.75 37.40 37.40 0.0M
2023-07-13 37.85 37.85 37.35 37.60 0.0M
2023-07-12 37.55 37.85 37.35 37.85 0.0M
2023-07-11 37.80 37.90 37.45 37.80 0.0M
2023-07-10 37.35 37.95 37.30 37.95 0.0M
2023-07-07 37.25 37.75 37.25 37.65 0.0M
2023-07-06 37.30 37.55 37.15 37.15 0.0M
2023-07-05 37.25 37.70 37.25 37.70 0.0M
2023-07-04 37.75 37.85 37.30 37.50 0.0M
2023-07-03 37.55 37.80 37.40 37.80 0.0M
2023-06-30 37.75 37.75 37.50 37.60 0.0M
2023-06-29 37.80 37.80 37.50 37.75 0.0M
2023-06-28 37.75 37.90 37.50 37.50 0.0M
2023-06-27 37.25 37.75 37.25 37.40 0.0M
2023-06-26 37.25 37.65 37.05 37.35 0.0M
2023-06-23 37.50 37.50 37.00 37.20 0.0M
2023-06-22 37.55 37.75 37.15 37.45 0.0M
2023-06-21 38.00 38.25 37.70 37.80 0.0M
2023-06-20 38.55 38.75 38.10 38.10 0.0M
2023-06-19 38.95 39.00 38.80 38.95 0.0M
2023-06-16 38.80 39.00 38.60 38.95 0.0M
2023-06-15 38.90 38.95 38.45 38.80 0.0M
2023-06-14 39.05 39.05 38.60 38.90 0.0M
2023-06-13 39.05 39.05 38.60 38.85 0.0M
2023-06-12 39.05 39.05 38.65 38.70 0.0M
2023-06-09 38.65 38.90 38.60 38.85 0.0M
2023-06-08 38.10 38.85 37.95 38.85 0.0M
2023-06-07 38.30 38.50 37.85 38.25 0.0M
2023-06-06 39.50 39.50 39.00 39.50 0.0M
2023-06-05 39.15 39.85 39.10 39.55 0.0M
2023-06-02 39.00 39.15 38.50 39.15 0.0M
2023-06-01 37.65 39.15 37.65 38.85 0.0M
2023-05-31 38.35 38.65 37.55 37.90 0.0M
2023-05-30 38.60 38.70 38.25 38.70 0.0M
2023-05-29 38.50 38.65 38.30 38.35 0.0M
2023-05-26 38.50 38.50 37.85 38.15 0.0M
2023-05-25 38.05 38.30 37.60 37.60 0.0M
2023-05-24 38.70 38.70 37.85 38.05 0.0M
2023-05-23 38.40 39.15 38.40 38.60 0.0M
2023-05-22 38.50 38.50 37.95 38.15 0.0M
2023-05-19 38.35 38.75 37.95 38.30 0.0M
2023-05-18 37.85 38.55 37.65 38.55 0.0M
2023-05-17 38.05 38.05 37.45 37.55 0.0M
2023-05-16 37.50 38.55 37.50 38.50 0.0M
2023-05-15 37.35 38.00 37.30 37.75 0.0M
2023-05-12 37.20 37.30 36.55 37.30 0.0M
2023-05-11 39.45 39.45 36.60 37.45 0.0M
2023-05-10 38.65 39.85 38.50 39.85 0.0M
2023-05-09 39.00 39.00 38.35 38.70 0.0M
2023-05-08 39.10 39.10 38.45 38.75 0.0M
2023-05-05 38.35 38.65 37.80 38.60 0.0M
2023-05-04 38.50 38.70 38.00 38.00 0.0M
2023-05-03 38.40 38.65 38.05 38.25 0.0M
2023-05-02 39.25 39.40 38.35 38.60 0.0M
2023-04-28 39.35 39.35 38.70 39.10 0.0M
2023-04-27 39.05 39.80 38.80 39.70 0.0M
2023-04-26 39.50 39.50 38.35 39.10 0.0M
2023-04-25 39.55 39.95 39.25 39.45 0.0M
2023-04-24 39.85 40.00 39.50 39.55 0.0M
2023-04-21 39.85 39.95 39.45 39.95 0.0M
2023-04-20 39.65 39.95 39.35 39.95 0.0M
2023-04-19 39.60 39.85 39.35 39.35 0.0M
2023-04-18 39.90 40.00 39.35 39.75 0.0M
2023-04-17 39.25 40.10 39.10 39.90 0.0M
2023-04-14 38.70 39.35 38.70 39.10 0.0M
2023-04-13 38.35 39.60 38.35 39.00 0.0M
2023-04-12 38.85 38.85 38.05 38.35 0.0M
2023-04-11 39.20 39.50 38.30 38.85 0.0M
2023-04-06 39.85 39.90 37.90 38.55 0.0M
2023-04-05 40.45 40.45 39.65 39.75 0.0M
2023-04-04 40.70 41.35 40.05 40.10 0.0M
2023-04-03 40.40 41.15 40.10 40.85 0.0M
2023-03-31 40.90 40.90 40.10 40.70 0.0M
2023-03-30 40.95 41.10 40.00 40.75 0.0M
2023-03-29 40.35 41.00 40.05 41.00 0.0M
2023-03-28 41.05 41.05 40.25 40.25 0.0M
2023-03-27 41.85 41.90 40.60 41.00 0.0M
2023-03-24 41.75 42.05 40.65 41.55 0.0M
2023-03-23 41.60 42.05 41.50 41.90 0.0M
2023-03-22 42.00 42.00 41.45 41.80 0.0M
2023-03-21 41.80 42.35 41.55 41.75 0.0M
2023-03-20 40.55 41.35 39.85 41.35 0.0M
2023-03-17 40.60 41.35 40.30 40.65 0.0M
2023-03-16 40.50 40.90 40.10 40.85 0.0M
2023-03-15 41.00 41.10 39.95 40.40 0.0M
2023-03-14 40.10 41.00 40.10 40.70 0.0M
2023-03-13 41.60 41.85 39.70 40.35 0.0M
2023-03-10 41.20 41.40 41.00 41.00 0.0M
2023-03-09 41.50 41.80 41.15 41.35 0.0M
2023-03-08 41.55 42.05 41.05 41.55 0.0M
2023-03-07 41.95 42.15 41.25 41.25 0.0M
2023-03-06 42.35 42.50 41.65 42.05 0.0M
2023-03-03 41.25 41.95 41.25 41.70 0.0M
2023-03-02 42.50 42.60 40.95 41.30 0.0M
2023-03-01 42.55 43.45 42.30 42.60 0.0M
2023-02-28 40.95 43.10 40.95 42.70 0.0M
2023-02-27 40.80 41.40 40.80 40.80 0.0M
2023-02-24 40.70 40.80 40.25 40.80 0.0M
2023-02-23 41.00 41.05 40.40 40.70 0.0M
2023-02-22 40.95 41.10 40.55 41.10 0.0M
2023-02-21 40.65 41.15 40.65 40.75 0.0M
2023-02-20 41.10 41.15 40.50 40.70 0.0M
2023-02-17 41.50 41.50 41.05 41.35 0.0M
2023-02-16 41.75 42.00 41.35 41.55 0.0M
2023-02-15 41.95 41.95 41.30 41.95 0.0M
2023-02-14 42.50 42.50 41.65 42.10 0.0M
2023-02-13 42.70 42.80 42.45 42.45 0.0M
2023-02-10 42.10 42.80 42.10 42.70 0.0M
2023-02-09 42.35 42.90 42.10 42.30 0.0M
2023-02-08 41.90 42.60 41.70 42.45 0.0M
2023-02-07 41.75 42.20 41.65 41.95 0.0M
2023-02-06 41.55 42.00 41.35 41.75 0.0M
2023-02-03 41.65 42.20 41.50 41.50 0.0M
2023-02-02 42.00 42.25 41.50 41.60 0.0M
2023-02-01 42.20 42.55 41.80 42.20 0.0M
2023-01-31 41.95 42.00 41.45 42.00 0.0M
2023-01-30 42.35 42.40 41.90 42.00 0.0M
2023-01-27 42.45 42.65 42.10 42.45 0.0M
2023-01-26 42.25 42.65 42.10 42.45 0.0M
2023-01-25 42.60 42.70 41.75 42.20 0.0M
2023-01-24 42.90 42.90 42.50 42.50 0.0M
2023-01-23 42.85 43.40 42.80 43.00 0.0M
2023-01-20 43.05 43.30 42.75 43.05 0.0M
2023-01-19 43.55 43.60 42.80 42.85 0.0M
2023-01-18 44.05 44.20 43.55 43.85 0.0M
2023-01-17 43.95 44.10 43.80 43.85 0.0M
2023-01-16 44.85 44.95 43.75 43.95 0.0M
2023-01-13 43.90 44.50 43.90 44.20 0.0M
2023-01-12 43.20 44.20 43.05 43.85 0.0M
2023-01-11 42.55 43.55 42.50 43.25 0.0M
2023-01-10 42.75 42.80 42.30 42.75 0.0M
2023-01-09 43.05 43.05 42.55 42.65 0.0M
2023-01-06 42.40 43.05 41.80 43.05 0.0M
2023-01-05 43.00 43.10 42.15 42.40 0.0M
2023-01-04 43.00 43.25 42.80 43.05 0.0M
2023-01-03 43.40 44.10 43.15 43.30 0.0M
2023-01-02 43.40 43.90 43.40 43.45 0.0M