BayWa AG BYW
XETR · Germany · Distribution Services
€8.200.00 (0.00%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €8.20 | 0.00% | €8.20 | €8.20 | €8.20 | 502 |
| 2026-09-30 | €8.20 | 0.00% | €8.20 | €8.20 | €8.20 | 0 |
| 2026-09-29 | €8.20 | -10.68% | €8.20 | €8.20 | €8.20 | 31 |
| 2026-09-28 | €9.18 | 0.00% | €9.18 | €9.18 | €9.18 | 0 |
| 2026-09-25 | €9.18 | 0.00% | €9.18 | €9.18 | €9.18 | 0 |
| 2026-09-24 | €9.18 | 0.00% | €9.18 | €9.18 | €9.18 | 0 |
| 2026-09-23 | €9.18 | +16.20% | €9.18 | €9.18 | €9.18 | 8 |
| 2026-09-22 | €7.90 | 0.00% | €7.90 | €7.90 | €7.90 | 0 |
| 2026-09-21 | €7.90 | -13.19% | €8.20 | €8.20 | €7.90 | 366 |
| 2026-09-18 | €9.10 | 0.00% | €9.10 | €9.10 | €9.10 | 0 |
| 2026-09-17 | €9.10 | +10.98% | €9.20 | €9.20 | €9.10 | 212 |
| 2026-09-16 | €8.20 | -5.75% | €8.70 | €9.10 | €8.20 | 352 |
| 2026-09-15 | €8.70 | 0.00% | €8.70 | €8.70 | €8.70 | 0 |
| 2026-09-14 | €8.70 | -2.25% | €8.70 | €8.70 | €8.70 | 0 |
| 2026-09-11 | €8.90 | -3.05% | €8.90 | €8.90 | €8.90 | 41 |
| 2026-09-10 | €9.18 | +8.00% | €9.18 | €9.18 | €9.18 | 7 |
| 2026-09-09 | €8.50 | -2.97% | €8.50 | €8.50 | €8.50 | 300 |
| 2026-09-08 | €8.76 | 0.00% | €8.76 | €8.76 | €8.76 | 0 |
| 2026-09-07 | €8.76 | 0.00% | €8.76 | €8.76 | €8.76 | 0 |
| 2026-09-04 | €8.76 | 0.00% | €8.76 | €8.76 | €8.76 | 0 |
| 2026-09-03 | €8.76 | 0.00% | €8.76 | €8.76 | €8.76 | 0 |
| 2026-09-02 | €8.76 | 0.00% | €8.78 | €8.78 | €8.76 | 514 |
| 2026-09-01 | €8.76 | -1.35% | €8.76 | €8.76 | €8.76 | 1 |
| 2026-08-31 | €8.88 | -5.53% | €9.00 | €9.00 | €8.88 | 58 |
| 2026-08-28 | €9.40 | 0.00% | €9.40 | €9.40 | €9.40 | 0 |
| 2026-08-27 | €9.40 | 0.00% | €9.40 | €9.40 | €9.40 | 0 |
| 2026-08-26 | €9.40 | +14.63% | €9.40 | €9.40 | €9.40 | 150 |
| 2026-08-25 | €8.20 | +1.23% | €8.20 | €8.20 | €8.20 | 1 |
| 2026-08-24 | €8.10 | -10.99% | €8.10 | €8.10 | €8.10 | 104 |
| 2026-08-21 | €9.10 | 0.00% | €9.10 | €9.10 | €9.10 | 0 |
| 2026-08-20 | €9.10 | -1.09% | €9.00 | €9.10 | €9.00 | 355 |
| 2026-08-19 | €9.20 | +13.58% | €9.20 | €9.20 | €9.20 | 1.20K |
| 2026-08-18 | €8.10 | 0.00% | €8.10 | €8.10 | €8.10 | 21 |
| 2026-08-17 | €8.10 | 0.00% | €8.10 | €8.10 | €8.10 | 251 |
| 2026-08-14 | €8.10 | -6.47% | €8.10 | €8.10 | €8.10 | 3 |
| 2026-08-13 | €8.66 | 0.00% | €8.66 | €8.66 | €8.66 | 0 |
| 2026-08-12 | €8.66 | +8.25% | €8.66 | €8.66 | €8.66 | 2 |
| 2026-08-11 | €8.00 | +1.27% | €7.42 | €8.00 | €7.42 | 152 |
| 2026-08-10 | €7.90 | -7.93% | €8.20 | €8.20 | €7.90 | 84 |
| 2026-08-07 | €8.58 | -2.28% | €8.58 | €8.58 | €8.58 | 0 |
| 2026-08-06 | €8.78 | -9.86% | €8.60 | €8.78 | €8.60 | 338 |
| 2026-08-05 | €9.74 | 0.00% | €9.74 | €9.74 | €9.74 | 2 |
| 2026-08-04 | €9.74 | 0.00% | €9.74 | €9.74 | €9.74 | 11 |
| 2026-08-03 | €9.74 | +0.41% | €9.76 | €9.76 | €9.74 | 146 |
| 2026-07-31 | €9.70 | 0.00% | €9.70 | €9.70 | €9.70 | 0 |
| 2026-07-30 | €9.70 | -4.43% | €10.00 | €10.00 | €9.70 | 280 |
| 2026-07-29 | €10.15 | +1.50% | €10.15 | €10.15 | €10.15 | 0 |
| 2026-07-28 | €10.00 | +2.04% | €10.00 | €10.00 | €10.00 | 2 |
| 2026-07-27 | €9.80 | 0.00% | €9.72 | €9.80 | €9.72 | 150 |
| 2026-07-24 | €9.80 | 0.00% | €9.80 | €9.80 | €9.80 | 0 |
| 2026-07-23 | €9.80 | -4.39% | €10.00 | €10.00 | €9.80 | 543 |
| 2026-07-22 | €10.25 | -2.84% | €10.00 | €10.25 | €10.00 | 200 |
| 2026-07-21 | €10.55 | +5.50% | €10.55 | €10.55 | €10.55 | 0 |
| 2026-07-20 | €10.00 | 0.00% | €10.00 | €10.00 | €10.00 | 0 |
| 2026-07-17 | €10.00 | -2.91% | €10.00 | €10.00 | €10.00 | 500 |
| 2026-07-16 | €10.30 | 0.00% | €10.30 | €10.30 | €10.30 | 0 |
| 2026-07-15 | €10.30 | +3.00% | €10.30 | €10.30 | €10.30 | 20 |
| 2026-07-14 | €10.00 | -2.91% | €10.15 | €10.15 | €10.00 | 294 |
| 2026-07-13 | €10.30 | +3.00% | €11.00 | €11.00 | €10.30 | 130 |
| 2026-07-10 | €10.00 | -8.68% | €10.00 | €10.00 | €10.00 | 100 |
| 2026-07-09 | €10.95 | 0.00% | €10.85 | €10.95 | €10.75 | 1.31K |
| 2026-07-08 | €10.95 | 0.00% | €10.95 | €10.95 | €10.95 | 0 |
| 2026-07-07 | €10.95 | +0.92% | €10.95 | €10.95 | €10.95 | 23 |
| 2026-07-06 | €10.85 | -3.56% | €10.85 | €10.85 | €10.85 | 323 |
| 2026-07-03 | €11.25 | +1.81% | €11.25 | €11.25 | €11.25 | 0 |
| 2026-07-02 | €11.05 | +1.84% | €11.20 | €11.20 | €11.05 | 12 |
| 2026-07-01 | €10.85 | -5.65% | €10.85 | €10.85 | €10.85 | 160 |
| 2026-06-30 | €11.50 | -2.13% | €11.50 | €11.50 | €10.85 | 366 |
| 2026-06-29 | €11.75 | +4.91% | €11.55 | €11.75 | €11.50 | 108 |
| 2026-06-26 | €11.20 | 0.00% | €11.20 | €11.20 | €11.20 | 0 |
| 2026-06-25 | €11.20 | -6.67% | €11.20 | €11.20 | €11.20 | 40 |
| 2026-06-24 | €12.00 | +8.11% | €11.95 | €12.00 | €11.95 | 102 |
| 2026-06-23 | €11.10 | +8.82% | €11.10 | €11.10 | €11.10 | 0 |
| 2026-06-22 | €10.20 | 0.00% | €10.20 | €10.20 | €10.20 | 0 |
| 2026-06-19 | €10.20 | -10.92% | €11.00 | €11.00 | €10.20 | 1.58K |
| 2026-06-18 | €11.45 | 0.00% | €11.45 | €11.45 | €11.45 | 150 |
| 2026-06-17 | €11.45 | -2.14% | €11.60 | €11.60 | €11.45 | 253 |
| 2026-06-16 | €11.70 | -4.88% | €11.75 | €11.75 | €11.70 | 566 |
| 2026-06-15 | €12.30 | +3.80% | €12.30 | €12.30 | €12.30 | 48 |
| 2026-06-12 | €11.85 | +2.16% | €12.00 | €12.00 | €11.85 | 500 |
| 2026-06-11 | €11.60 | 0.00% | €11.60 | €11.60 | €11.60 | 22 |
| 2026-06-10 | €11.60 | -0.43% | €11.60 | €11.60 | €11.60 | 2 |
| 2026-06-09 | €11.65 | 0.00% | €11.65 | €11.65 | €11.65 | 0 |
| 2026-06-08 | €11.65 | -18.25% | €11.65 | €11.65 | €11.65 | 66 |
| 2026-06-05 | €14.25 | 0.00% | €14.25 | €14.25 | €14.25 | 0 |
| 2026-06-04 | €14.25 | 0.00% | €14.25 | €14.25 | €14.25 | 0 |
| 2026-06-03 | €14.25 | +6.74% | €12.50 | €14.25 | €12.50 | 216 |
| 2026-06-02 | €13.35 | 0.00% | €13.35 | €13.35 | €13.35 | 0 |
| 2026-06-01 | €13.35 | +14.10% | €13.35 | €13.35 | €13.35 | 38 |
| 2026-05-29 | €11.70 | 0.00% | €11.70 | €11.70 | €11.70 | 0 |