Baywa AG (BYW)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.2 | -10.8910891089 | 20.2 | 21.8 | 16.55 | 891 | 19.9332675 | DE |
| 4 | -2.6 | -12.6213592233 | 20.6 | 22.8 | 16.55 | 797 | 20.58068077 | DE |
| 12 | -5.4 | -23.0769230769 | 23.4 | 25.8 | 10 | 1292 | 22.29597531 | DE |
| 26 | -6.9 | -27.7108433735 | 24.9 | 26.9 | 10 | 1643 | 20.99323391 | DE |
| 52 | -14 | -43.75 | 32 | 35.9 | 10 | 1625 | 23.33446895 | DE |
| 156 | -52 | -74.2857142857 | 70 | 74.6 | 10 | 763 | 29.27631237 | DE |
| 260 | -10.6 | -37.0629370629 | 28.6 | 74.6 | 10 | 622 | 32.45584125 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743798420 | 19.85 | 0.1 | 0.51 | 19.75 | 19.85 | 18.55 | 1202 |
| 1743712020 | 19.75 | -0.15 | -0.75 | 19.8 | 20.6 | 19.75 | 181 |
| 1743625620 | 19.899999 | -0.4 | -1.97 | 20.3 | 21.2 | 19.25 | 1948 |
| 1743539220 | 20.3 | 0 | 0.00 | 20.8 | 21.8 | 20.3 | 283 |
| 1743452820 | 20.3 | -0.6 | -2.87 | 20.2 | 21.1 | 20.2 | 530 |
| 1743197220 | 20.899999 | -0.5 | -2.34 | 20.7 | 20.899999 | 20.2 | 747 |
| 1743110820 | 21.399999 | 0.6 | 2.88 | 20.8 | 21.399999 | 20.8 | 80 |
| 1743024420 | 20.8 | -0.8 | -3.70 | 21.6 | 22.8 | 20.6 | 809 |
| 1742938020 | 21.6 | 0.9 | 4.35 | 21.399999 | 21.6 | 20.7 | 679 |
| 1742851620 | 20.7 | 0.1 | 0.49 | 20.7 | 21.399999 | 20.7 | 695 |
| 1742592420 | 20.6 | 0 | 0.00 | 20.6 | 21.399999 | 20.5 | 1673 |
| 1742506020 | 20.6 | -0.2 | -0.96 | 21.5 | 21.5 | 20.6 | 1207 |
| 1742419620 | 20.8 | -0.7 | -3.26 | 20.2 | 21.5 | 20.2 | 1203 |
| 1742333220 | 21.5 | -0.1 | -0.46 | 20.1 | 21.6 | 20.1 | 577 |
| 1742246820 | 21.6 | 0.4 | 1.89 | 21.3 | 21.7 | 19.85 | 1215 |
| 1741987620 | 21.2 | 1.1 | 5.47 | 20.6 | 21.2 | 20.5 | 310 |
| 1741901220 | 20.1 | -0.4 | -1.95 | 21.2 | 21.2 | 20.1 | 52 |
| 1741814820 | 20.5 | -0.1 | -0.49 | 20.6 | 21.6 | 20.399999 | 921 |
| 1741728420 | 20.6 | 0 | 0.00 | 20.6 | 21 | 20.6 | 303 |
| 1741642020 | 20.6 | -1 | -4.63 | 20.6 | 21.6 | 20.6 | 910 |
| 1741382820 | 21.6 | -0.1 | -0.46 | 21.7 | 21.7 | 20.6 | 624 |
| 1741296420 | 21.7 | 0.1 | 0.46 | 20.5 | 21.7 | 20.5 | 443 |
| 1741210020 | 21.6 | 1.1 | 5.37 | 22.5 | 22.5 | 20.5 | 383 |
| 1741123620 | 20.5 | -0.8 | -3.76 | 21.3 | 22 | 20.5 | 474 |
| 1741037220 | 21.3 | 0.1 | 0.47 | 22.5 | 22.6 | 21.3 | 342 |
| 1740778020 | 21.2 | -0.8 | -3.64 | 21.8 | 22.6 | 21.2 | 368 |
| 1740691620 | 22 | -0.7 | -3.08 | 21.5 | 22.7 | 21.2 | 280 |
| 1740605220 | 22.7 | 2.1 | 10.19 | 20.899999 | 22.7 | 20.899999 | 776 |
| 1740518820 | 20.6 | -1.1 | -5.07 | 20.6 | 22.9 | 20.6 | 519 |
| 1740432420 | 21.7 | -0.5 | -2.25 | 22.2 | 22.2 | 20.5 | 2684 |
| 1740173220 | 22.2 | -0.9 | -3.90 | 22.5 | 23.1 | 22.2 | 1855 |
| 1740086820 | 23.1 | 0 | 0.00 | 22.6 | 23.1 | 22.5 | 244 |
| 1740000420 | 23.1 | 0.4 | 1.76 | 23.2 | 23.2 | 22.5 | 870 |
| 1739914020 | 22.7 | 0 | 0.00 | 23.5 | 23.5 | 22.6 | 208 |
| 1739827620 | 22.7 | -0.3 | -1.30 | 23.4 | 23.6 | 22.5 | 1041 |
| 1739568420 | 23 | 0.1 | 0.44 | 22.9 | 23 | 22.5 | 262 |
| 1739482020 | 22.9 | -0.5 | -2.14 | 23.6 | 23.6 | 22.2 | 1568 |
| 1739395620 | 23.4 | 0 | 0.00 | 22.5 | 23.6 | 22.5 | 1518 |
| 1739309220 | 23.4 | -0.2 | -0.85 | 22.5 | 23.6 | 22.5 | 252 |
| 1739222820 | 23.6 | -0.2 | -0.84 | 23.8 | 23.8 | 22.4 | 1119 |
| 1738963620 | 23.8 | 0.5 | 2.15 | 24.7 | 24.7 | 22.7 | 225 |
| 1738877220 | 23.3 | -1.4 | -5.67 | 24.1 | 24.7 | 23.3 | 672 |
| 1738790820 | 24.7 | 2.2 | 9.78 | 22.5 | 24.8 | 22.5 | 898 |
| 1738704420 | 22.5 | -1.5 | -6.25 | 24.5 | 24.7 | 22.1 | 866 |
| 1738618020 | 24 | 1 | 4.35 | 24.5 | 24.6 | 21 | 1618 |
| 1738358820 | 23 | 0.6 | 2.68 | 22.3 | 25.1 | 10 | 11585 |
| 1738272420 | 22.4 | 0.2 | 0.90 | 22.8 | 24.9 | 21.1 | 870 |
| 1738186020 | 22.2 | -2.4 | -9.76 | 24.6 | 25 | 22.2 | 2771 |
| 1738099620 | 24.6 | -0.4 | -1.60 | 25 | 25 | 24.4 | 354 |
| 1738013220 | 25 | 0 | 0.00 | 25 | 25 | 23.4 | 427 |
| 1737754020 | 25 | 1.9 | 8.23 | 24.9 | 25 | 23.1 | 1047 |
| 1737667620 | 23.1 | -1.6 | -6.48 | 24.6 | 24.6 | 23.1 | 109 |
| 1737581220 | 24.7 | 1.6 | 6.93 | 24.9 | 24.9 | 22.2 | 495 |
| 1737494820 | 23.1 | -0.4 | -1.70 | 23.5 | 24.9 | 22.1 | 797 |
| 1737408420 | 23.5 | 3 | 14.63 | 20 | 25.8 | 20 | 15482 |
| 1737149220 | 20.5 | -0.5 | -2.38 | 19.95 | 21.3 | 19.95 | 880 |
| 1737062820 | 21 | 1.05 | 5.26 | 20.8 | 22 | 19.95 | 820 |
| 1736976420 | 19.95 | -1.25 | -5.90 | 20.3 | 20.8 | 19.5 | 2343 |
| 1736890020 | 21.2 | -2.1 | -9.01 | 22.4 | 23.2 | 20.1 | 3625 |
| 1736803620 | 23.3 | -0.1 | -0.43 | 23.4 | 23.4 | 22.3 | 398 |
| 1736544420 | 23.4 | -0.1 | -0.43 | 23.5 | 23.5 | 22.9 | 122 |
| 1736458020 | 23.5 | 0 | 0.00 | 23 | 23.6 | 22.9 | 444 |
| 1736371620 | 23.5 | 0.1 | 0.43 | 23 | 23.7 | 23 | 966 |
| 1736285220 | 23.4 | -0.6 | -2.50 | 22.8 | 24 | 22 | 934 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
