Baywa AG

BYWG
🏛️ germany →
17.80
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
2023-12-29 38.50 38.50 38.50 38.50 0.0M
2023-12-28 39.10 39.10 39.10 39.10 0.0M
2023-12-27 38.10 40.80 38.10 40.20 0.0M
2023-12-22 39.30 39.30 39.30 39.30 0.0M
2023-12-21 39.30 40.00 39.10 40.00 0.0M
2023-12-20 39.30 41.20 39.30 39.70 0.0M
2023-12-19 39.50 39.50 39.50 39.50 0.0M
2023-12-18 39.10 39.10 39.10 39.10 0.0M
2023-12-15 39.60 41.50 39.60 41.50 0.0M
2023-12-14 39.10 39.70 39.10 39.30 0.0M
2023-12-13 38.20 40.10 38.20 40.10 0.0M
2023-12-12 40.40 40.70 40.40 40.70 0.0M
2023-12-11 40.80 40.80 40.80 40.80 0.0M
2023-12-08 40.40 40.40 40.40 40.40 0.0M
2023-12-07 40.60 40.60 40.60 40.60 0.0M
2023-12-06 40.40 40.40 40.40 40.40 0.0M
2023-12-05 40.50 40.50 40.50 40.50 0.0M
2023-12-04 43.70 43.70 41.70 41.70 0.0M
2023-12-01 41.00 41.00 41.00 41.00 0.0M
2023-11-30 42.00 45.00 42.00 42.00 0.0M
2023-11-29 42.00 42.00 42.00 42.00 0.0M
2023-11-28 41.00 43.00 41.00 43.00 0.0M
2023-11-27 41.00 44.00 41.00 44.00 0.0M
2023-11-24 41.00 41.00 41.00 41.00 0.0M
2023-11-23 41.00 41.00 41.00 41.00 0.0M
2023-11-22 41.00 41.00 41.00 41.00 0.0M
2023-11-21 41.00 41.00 41.00 41.00 0.0M
2023-11-20 40.00 40.00 40.00 40.00 0.0M
2023-11-17 43.00 43.00 42.00 42.00 0.0M
2023-11-16 43.00 44.00 43.00 44.00 0.0M
2023-11-15 44.00 44.00 44.00 44.00 0.0M
2023-11-14 44.00 45.00 44.00 45.00 0.0M
2023-11-13 44.00 44.00 44.00 44.00 0.0M
2023-11-10 44.80 44.80 44.80 44.80 0.0M
2023-11-09 44.80 44.80 44.80 44.80 0.0M
2023-11-08 44.00 46.00 44.00 46.00 0.0M
2023-11-07 44.00 44.00 44.00 44.00 0.0M
2023-11-06 43.20 45.00 43.20 45.00 0.0M
2023-11-03 44.00 44.00 44.00 44.00 0.0M
2023-11-02 44.00 44.00 44.00 44.00 0.0M
2023-11-01 44.00 44.00 44.00 44.00 0.0M
2023-10-31 45.00 46.90 45.00 46.00 0.0M
2023-10-30 43.20 43.20 43.20 43.20 0.0M
2023-10-27 43.20 43.20 43.20 43.20 0.0M
2023-10-26 43.00 43.00 43.00 43.00 0.0M
2023-10-25 42.80 42.80 42.80 42.80 0.0M
2023-10-24 41.80 41.80 41.80 41.80 0.0M
2023-10-23 43.00 43.00 43.00 43.00 0.0M
2023-10-20 44.00 44.00 43.00 43.00 0.0M
2023-10-19 44.00 44.00 44.00 44.00 0.0M
2023-10-18 44.10 45.00 44.10 45.00 0.0M
2023-10-17 44.00 44.00 44.00 44.00 0.0M
2023-10-16 43.90 43.90 43.90 43.90 0.0M
2023-10-13 44.00 44.00 44.00 44.00 0.0M
2023-10-12 46.80 46.80 46.80 46.80 0.0M
2023-10-11 45.40 45.40 45.40 45.40 0.0M
2023-10-10 44.00 44.00 44.00 44.00 0.0M
2023-10-09 46.40 46.40 44.40 44.40 0.0M
2023-10-06 46.00 46.00 46.00 46.00 0.0M
2023-10-05 45.40 45.40 45.40 45.40 0.0M
2023-10-04 47.00 47.00 47.00 47.00 0.0M
2023-10-03 47.50 47.50 47.50 47.50 0.0M
2023-10-02 48.50 48.50 48.50 48.50 0.0M
2023-09-29 48.00 48.00 48.00 48.00 0.0M
2023-09-28 48.70 48.70 48.70 48.70 0.0M
2023-09-27 49.10 49.10 49.10 49.10 0.0M
2023-09-26 48.80 48.80 48.80 48.80 0.0M
2023-09-25 49.40 50.40 49.40 50.40 0.0M
2023-09-22 49.20 49.20 49.20 49.20 0.0M
2023-09-21 50.00 50.00 50.00 50.00 0.0M
2023-09-20 48.00 52.00 48.00 51.00 0.0M
2023-09-19 48.70 50.40 48.70 50.40 0.0M
2023-09-18 47.90 51.00 47.90 49.00 0.0M
2023-09-15 46.40 48.90 46.40 48.90 0.0M
2023-09-14 46.40 46.40 46.40 46.40 0.0M
2023-09-13 45.70 47.90 45.70 47.90 0.0M
2023-09-12 47.00 47.00 47.00 47.00 0.0M
2023-09-11 48.00 48.00 48.00 48.00 0.0M
2023-09-08 46.40 46.40 46.40 46.40 0.0M
2023-09-07 45.40 47.60 45.40 47.60 0.0M
2023-09-06 46.00 46.00 46.00 46.00 0.0M
2023-09-05 46.50 46.50 46.50 46.50 0.0M
2023-09-04 46.50 46.50 46.50 46.50 0.0M
2023-09-01 47.10 47.20 47.10 47.20 0.0M
2023-08-31 46.70 46.70 46.70 46.70 0.0M
2023-08-30 46.60 46.60 46.60 46.60 0.0M
2023-08-29 45.90 45.90 45.90 45.90 0.0M
2023-08-28 46.00 46.00 46.00 46.00 0.0M
2023-08-25 45.70 45.70 45.70 45.70 0.0M
2023-08-24 45.40 45.40 45.40 45.40 0.0M
2023-08-23 45.70 45.70 45.70 45.70 0.0M
2023-08-22 45.60 47.50 45.60 47.50 0.0M
2023-08-21 44.40 46.20 44.40 46.20 0.0M
2023-08-18 44.00 44.00 44.00 44.00 0.0M
2023-08-17 43.40 43.40 43.40 43.40 0.0M
2023-08-16 43.50 43.50 43.50 43.50 0.0M
2023-08-15 43.00 45.00 43.00 43.50 0.0M
2023-08-14 46.70 46.70 44.60 44.60 0.0M
2023-08-11 49.00 49.00 49.00 49.00 0.0M
2023-08-10 49.10 49.10 49.10 49.10 0.0M
2023-08-09 48.70 50.40 48.70 50.40 0.0M
2023-08-08 48.60 48.60 48.50 48.50 0.0M
2023-08-07 48.50 50.40 48.50 50.40 0.0M
2023-08-04 48.00 49.10 48.00 49.10 0.0M
2023-08-03 48.60 49.20 48.00 49.20 0.0M
2023-08-02 50.20 50.20 48.60 48.60 0.0M
2023-08-01 48.10 48.10 48.10 48.10 0.0M
2023-07-31 50.40 50.40 50.40 50.40 0.0M
2023-07-28 49.10 49.10 49.10 49.10 0.0M
2023-07-27 48.50 48.50 48.50 48.50 0.0M
2023-07-26 48.90 48.90 48.90 48.90 0.0M
2023-07-25 48.00 52.00 48.00 49.60 0.0M
2023-07-24 48.20 48.20 48.20 48.20 0.0M
2023-07-21 47.30 47.30 47.30 47.30 0.0M
2023-07-20 46.00 48.00 46.00 48.00 0.0M
2023-07-19 47.80 48.00 46.00 48.00 0.0M
2023-07-18 48.10 48.10 47.00 48.00 0.0M
2023-07-17 49.10 49.10 49.10 49.10 0.0M
2023-07-14 47.60 47.60 47.60 47.60 0.0M
2023-07-13 49.90 49.90 49.90 49.90 0.0M
2023-07-12 50.40 50.40 50.40 50.40 0.0M
2023-07-11 50.60 52.40 50.60 52.40 0.0M
2023-07-10 50.40 50.80 50.40 50.80 0.0M
2023-07-07 51.00 51.00 51.00 51.00 0.0M
2023-07-06 51.20 51.20 51.20 51.20 0.0M
2023-07-05 53.00 53.00 53.00 53.00 0.0M
2023-07-04 51.60 51.60 51.60 51.60 0.0M
2023-07-03 51.20 53.60 51.20 53.60 0.0M
2023-06-30 50.40 50.40 50.40 50.40 0.0M
2023-06-29 50.00 50.00 50.00 50.00 0.0M
2023-06-28 50.60 50.60 50.60 50.60 0.0M
2023-06-27 50.40 50.40 50.40 50.40 0.0M
2023-06-26 50.60 50.60 50.60 50.60 0.0M
2023-06-23 51.20 51.20 51.20 51.20 0.0M
2023-06-22 53.00 53.00 53.00 53.00 0.0M
2023-06-21 53.20 53.20 53.20 53.20 0.0M
2023-06-20 53.00 53.00 53.00 53.00 0.0M
2023-06-19 53.20 53.20 53.20 53.20 0.0M
2023-06-16 53.60 53.60 53.60 53.60 0.0M
2023-06-15 53.20 53.20 53.20 53.20 0.0M
2023-06-14 54.40 54.40 54.40 54.40 0.0M
2023-06-13 54.20 54.20 54.20 54.20 0.0M
2023-06-12 54.60 54.60 54.60 54.60 0.0M
2023-06-09 51.80 54.20 51.80 53.80 0.0M
2023-06-08 53.40 53.40 53.40 53.40 0.0M
2023-06-07 53.40 53.40 53.40 53.40 0.0M
2023-06-06 54.60 54.60 54.60 54.60 0.0M
2023-06-05 55.60 56.00 55.60 56.00 0.0M
2023-06-02 53.20 56.00 53.20 56.00 0.0M
2023-06-01 53.60 55.60 53.60 55.00 0.0M
2023-05-31 53.00 53.00 53.00 53.00 0.0M
2023-05-30 53.80 53.80 53.80 53.80 0.0M
2023-05-29 52.40 52.40 52.40 52.40 0.0M
2023-05-26 53.20 53.20 52.20 52.20 0.0M
2023-05-25 54.80 54.80 54.80 54.80 0.0M
2023-05-24 55.00 55.00 55.00 55.00 0.0M
2023-05-23 54.40 54.40 54.40 54.40 0.0M
2023-05-22 54.40 54.40 54.40 54.40 0.0M
2023-05-19 55.20 55.20 55.20 55.20 0.0M
2023-05-18 55.40 55.40 55.40 55.40 0.0M
2023-05-17 55.40 56.80 55.40 56.80 0.0M
2023-05-16 55.20 55.20 55.20 55.20 0.0M
2023-05-15 54.80 54.80 54.80 54.80 0.0M
2023-05-12 54.60 54.60 54.60 54.60 0.0M
2023-05-11 54.80 54.80 54.80 54.80 0.0M
2023-05-10 55.60 55.60 53.80 55.00 0.0M
2023-05-09 55.60 57.40 55.60 56.00 0.0M
2023-05-08 55.20 57.20 55.20 57.20 0.0M
2023-05-05 57.00 57.00 56.00 56.00 0.0M
2023-05-04 56.60 57.60 56.60 57.60 0.0M
2023-05-03 56.00 56.00 56.00 56.00 0.0M
2023-05-02 54.60 54.60 54.60 54.60 0.0M
2023-04-28 54.60 54.60 54.60 54.60 0.0M
2023-04-27 56.60 56.60 55.00 56.00 0.0M
2023-04-26 55.60 55.60 55.60 55.60 0.0M
2023-04-25 54.80 55.80 54.80 55.80 0.0M
2023-04-24 55.00 55.00 55.00 55.00 0.0M
2023-04-21 56.00 56.00 56.00 56.00 0.0M
2023-04-20 56.40 57.20 56.40 56.60 0.0M
2023-04-19 58.00 58.00 58.00 58.00 0.0M
2023-04-18 59.20 59.20 59.20 59.20 0.0M
2023-04-17 59.00 60.60 59.00 59.00 0.0M
2023-04-14 57.20 57.20 57.20 57.20 0.0M
2023-04-13 57.00 60.00 57.00 58.20 0.0M
2023-04-12 57.00 57.00 57.00 57.00 0.0M
2023-04-11 62.00 62.00 59.00 59.00 0.0M
2023-04-06 59.00 59.00 59.00 59.00 0.0M
2023-04-05 57.00 59.00 57.00 59.00 0.0M
2023-04-04 59.00 59.00 59.00 59.00 0.0M
2023-04-03 58.60 58.60 58.60 58.60 0.0M
2023-03-31 54.20 57.00 54.20 57.00 0.0M
2023-03-30 55.00 55.00 55.00 55.00 0.0M
2023-03-29 55.00 55.00 55.00 55.00 0.0M
2023-03-28 55.40 56.80 55.40 56.80 0.0M
2023-03-27 54.00 56.20 54.00 56.20 0.0M
2023-03-24 54.20 54.20 54.20 54.20 0.0M
2023-03-23 53.00 53.00 53.00 53.00 0.0M
2023-03-22 54.80 54.80 54.80 54.80 0.0M
2023-03-21 54.60 54.60 54.60 54.60 0.0M
2023-03-20 54.20 56.60 54.20 55.20 0.0M
2023-03-17 54.00 54.00 54.00 54.00 0.0M
2023-03-16 54.60 54.60 54.60 54.60 0.0M
2023-03-15 55.20 55.20 55.20 55.20 0.0M
2023-03-14 54.00 54.00 54.00 54.00 0.0M
2023-03-13 56.00 56.00 55.40 55.40 0.0M
2023-03-10 55.60 55.60 55.60 55.60 0.0M
2023-03-09 55.00 57.40 55.00 57.40 0.0M
2023-03-08 54.20 57.00 54.20 57.00 0.0M
2023-03-07 54.00 54.00 54.00 54.00 0.0M
2023-03-06 54.00 54.00 54.00 54.00 0.0M
2023-03-03 53.20 55.80 53.20 55.80 0.0M
2023-03-02 52.80 54.80 52.80 54.80 0.0M
2023-03-01 53.40 55.80 52.60 54.00 0.0M
2023-02-28 52.60 55.00 52.60 53.60 0.0M
2023-02-27 52.20 52.20 52.20 52.20 0.0M
2023-02-24 53.40 53.40 51.60 51.60 0.0M
2023-02-23 52.40 53.20 52.40 53.20 0.0M
2023-02-22 52.80 52.80 52.80 52.80 0.0M
2023-02-21 52.20 53.60 52.20 53.60 0.0M
2023-02-20 52.20 54.00 52.20 54.00 0.0M
2023-02-17 52.20 53.00 52.20 53.00 0.0M
2023-02-16 53.00 53.40 52.00 53.40 0.0M
2023-02-15 54.00 54.00 54.00 54.00 0.0M
2023-02-14 53.40 55.00 53.40 55.00 0.0M
2023-02-13 54.00 54.00 54.00 54.00 0.0M
2023-02-10 55.00 55.00 55.00 55.00 0.0M
2023-02-09 53.00 56.20 53.00 56.20 0.0M
2023-02-08 53.80 53.80 53.80 53.80 0.0M
2023-02-07 52.80 54.00 52.80 53.80 0.0M
2023-02-06 53.00 53.00 53.00 53.00 0.0M
2023-02-03 54.00 54.00 54.00 54.00 0.0M
2023-02-02 53.40 54.00 53.20 54.00 0.0M
2023-02-01 53.20 53.20 53.20 53.20 0.0M
2023-01-31 53.60 53.60 53.60 53.60 0.0M
2023-01-30 55.00 56.40 54.00 54.00 0.0M
2023-01-27 57.00 57.00 57.00 57.00 0.0M
2023-01-26 55.00 57.00 55.00 57.00 0.0M
2023-01-25 56.00 56.00 56.00 56.00 0.0M
2023-01-24 56.00 56.00 56.00 56.00 0.0M
2023-01-23 56.00 56.00 56.00 56.00 0.0M
2023-01-20 55.60 56.00 55.60 56.00 0.0M
2023-01-19 55.60 55.60 55.60 55.60 0.0M
2023-01-18 54.60 54.60 54.60 54.60 0.0M
2023-01-17 54.60 54.60 54.60 54.60 0.0M
2023-01-16 54.60 54.60 54.60 54.60 0.0M
2023-01-13 53.40 55.80 53.00 55.80 0.0M
2023-01-12 53.00 53.80 53.00 53.80 0.0M
2023-01-11 53.60 53.60 53.60 53.60 0.0M
2023-01-10 52.80 52.80 52.80 52.80 0.0M
2023-01-09 53.40 53.40 53.40 53.40 0.0M
2023-01-06 54.00 56.00 54.00 54.80 0.0M
2023-01-05 55.00 56.00 54.20 54.20 0.0M
2023-01-04 55.00 55.00 55.00 55.00 0.0M
2023-01-03 57.60 57.60 57.60 57.60 0.0M
2023-01-02 55.40 57.20 55.40 57.20 0.0M