BayWa Aktiengesellschaft (ETR:BYW6)
Germany · Delayed Price · Currency is EUR 9.90
+0.15 (1.54%)
Aug 5, 2025, 11:10 AM CET
DISH Network Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 9.85 | 9.85 | 9.63 | 9.75 | 9.75 | 1.25% | 15,671 |
| Aug 1, 2025 | 9.74 | 9.75 | 9.37 | 9.63 | 9.63 | -1.33% | 24,116 |
| Jul 31, 2025 | 9.95 | 10.06 | 9.66 | 9.76 | 9.76 | -2.79% | 21,515 |
| Jul 30, 2025 | 10.50 | 10.62 | 10.04 | 10.04 | 10.04 | -2.52% | 18,931 |
| Jul 29, 2025 | 10.80 | 11.08 | 10.30 | 10.30 | 10.30 | -4.10% | 35,420 |
| Jul 28, 2025 | 11.00 | 11.16 | 10.44 | 10.74 | 10.74 | 0.56% | 32,179 |
| Jul 25, 2025 | 11.28 | 11.30 | 10.68 | 10.68 | 10.68 | -5.49% | 22,595 |
| Jul 24, 2025 | 10.80 | 11.92 | 10.60 | 11.30 | 11.30 | 7.62% | 50,933 |
| Jul 23, 2025 | 10.08 | 10.70 | 10.00 | 10.50 | 10.50 | 5.00% | 28,059 |
| Jul 22, 2025 | 9.63 | 10.16 | 9.63 | 10.00 | 10.00 | 2.56% | 28,985 |
| Jul 21, 2025 | 9.87 | 9.95 | 9.47 | 9.75 | 9.75 | 2.52% | 38,188 |
| Jul 18, 2025 | 9.02 | 9.87 | 8.97 | 9.51 | 9.51 | 7.70% | 82,355 |
| Jul 17, 2025 | 8.49 | 8.97 | 8.49 | 8.83 | 8.83 | 4.74% | 16,601 |
| Jul 16, 2025 | 8.56 | 8.63 | 8.43 | 8.43 | 8.43 | -1.86% | 8,118 |
| Jul 15, 2025 | 8.90 | 9.02 | 8.53 | 8.59 | 8.59 | -2.05% | 17,284 |
| Jul 14, 2025 | 8.55 | 9.00 | 8.47 | 8.77 | 8.77 | 0.23% | 13,868 |
| Jul 11, 2025 | 8.87 | 9.19 | 8.75 | 8.75 | 8.75 | 0.46% | 21,496 |
| Jul 10, 2025 | 8.41 | 9.15 | 8.41 | 8.71 | 8.71 | 2.96% | 39,793 |
| Jul 9, 2025 | 8.30 | 8.50 | 8.22 | 8.46 | 8.46 | 2.42% | 31,421 |
| Jul 8, 2025 | 8.53 | 8.70 | 8.26 | 8.26 | 8.26 | -2.25% | 36,376 |
| Jul 7, 2025 | 9.12 | 9.12 | 8.41 | 8.45 | 8.45 | -6.11% | 35,285 |
| Jul 4, 2025 | 9.00 | 9.20 | 8.98 | 9.00 | 9.00 | - | 22,003 |
| Jul 3, 2025 | 9.09 | 9.31 | 8.83 | 9.00 | 9.00 | -0.44% | 26,508 |
| Jul 2, 2025 | 9.18 | 9.25 | 9.04 | 9.04 | 9.04 | 0.56% | 20,941 |
| Jul 1, 2025 | 9.09 | 9.25 | 8.89 | 8.99 | 8.99 | -0.44% | 10,768 |
| Jun 30, 2025 | 8.65 | 9.07 | 8.65 | 9.03 | 9.03 | 1.92% | 12,768 |
| Jun 27, 2025 | 8.80 | 9.10 | 8.47 | 8.86 | 8.86 | 3.02% | 17,808 |
| Jun 26, 2025 | 8.69 | 8.95 | 8.54 | 8.60 | 8.60 | -0.46% | 13,079 |
| Jun 25, 2025 | 8.44 | 8.84 | 8.44 | 8.64 | 8.64 | 0.35% | 5,492 |
| Jun 24, 2025 | 8.76 | 9.04 | 8.44 | 8.61 | 8.61 | -1.60% | 12,095 |
| Jun 23, 2025 | 8.61 | 9.00 | 8.39 | 8.75 | 8.75 | 4.92% | 16,846 |
| Jun 20, 2025 | 8.68 | 8.76 | 8.34 | 8.34 | 8.34 | -2.23% | 25,271 |
| Jun 19, 2025 | 8.52 | 8.85 | 8.52 | 8.53 | 8.53 | -1.50% | 8,963 |
| Jun 18, 2025 | 8.53 | 8.75 | 8.52 | 8.66 | 8.66 | 1.76% | 9,824 |
| Jun 17, 2025 | 8.54 | 8.68 | 8.50 | 8.51 | 8.51 | -1.85% | 12,331 |
| Jun 16, 2025 | 8.53 | 8.83 | 8.53 | 8.67 | 8.67 | 0.46% | 22,375 |
| Jun 13, 2025 | 9.19 | 9.19 | 8.61 | 8.63 | 8.63 | -4.32% | 31,652 |
| Jun 12, 2025 | 9.16 | 9.22 | 8.85 | 9.02 | 9.02 | 0.33% | 29,942 |
| Jun 11, 2025 | 9.22 | 9.22 | 8.99 | 8.99 | 8.99 | 0.78% | 21,436 |
| Jun 10, 2025 | 8.93 | 9.52 | 8.66 | 8.92 | 8.92 | - | 32,541 |
| Jun 9, 2025 | 8.45 | 8.92 | 8.41 | 8.92 | 8.92 | 6.70% | 15,750 |
| Jun 6, 2025 | 8.36 | 8.50 | 7.90 | 8.36 | 8.36 | -0.12% | 39,209 |
| Jun 5, 2025 | 8.30 | 8.44 | 8.23 | 8.37 | 8.37 | -1.30% | 40,341 |
| Jun 4, 2025 | 8.60 | 8.74 | 8.47 | 8.48 | 8.48 | -1.97% | 12,790 |
| Jun 3, 2025 | 8.71 | 8.82 | 8.57 | 8.65 | 8.65 | 1.65% | 9,479 |
| Jun 2, 2025 | 8.99 | 9.00 | 8.51 | 8.51 | 8.51 | -4.92% | 16,416 |
| May 30, 2025 | 8.57 | 8.95 | 8.57 | 8.95 | 8.95 | 4.19% | 11,258 |
| May 29, 2025 | 8.77 | 8.95 | 8.36 | 8.59 | 8.59 | -1.83% | 5,702 |
| May 28, 2025 | 8.40 | 9.10 | 8.27 | 8.75 | 8.75 | 5.42% | 85,159 |
| May 27, 2025 | 8.33 | 8.42 | 8.25 | 8.30 | 8.30 | 0.48% | 9,368 |