BayWa Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 73.685 | 73.685 | 73.685 | 73.685 | 32.600 | 15 |
| 2024-05-07 | 76.849 | 77.527 | 76.849 | 77.527 | 34.300 | 2 |
| 2024-05-06 | 74.363 | 74.363 | 74.363 | 74.363 | 32.900 | 6 |
| 2024-05-03 | 73.911 | 73.911 | 73.911 | 73.911 | 32.700 | 0 |
| 2024-05-02 | 74.363 | 74.363 | 72.555 | 73.911 | 32.700 | 164 |
| 2024-04-30 | 74.589 | 74.589 | 74.589 | 74.589 | 33.000 | 100 |
| 2024-04-29 | 74.589 | 74.589 | 74.589 | 74.589 | 33.000 | 30 |
| 2024-04-26 | 72.555 | 73.459 | 72.329 | 73.459 | 32.500 | 102 |
| 2024-04-24 | 73.685 | 73.685 | 73.685 | 73.685 | 32.600 | 27 |
| 2024-04-23 | 73.007 | 73.007 | 73.007 | 73.007 | 32.300 | 50 |
| 2024-04-22 | 70.295 | 70.295 | 70.295 | 70.295 | 31.100 | 5 |
| 2024-04-18 | 80.692 | 80.692 | 80.692 | 80.692 | 35.700 | 50 |
| 2024-04-17 | 76.849 | 76.849 | 76.849 | 76.849 | 34.000 | 20 |
| 2024-04-16 | 79.562 | 79.562 | 78.206 | 78.206 | 34.600 | 50 |
| 2024-04-15 | 79.562 | 79.562 | 79.562 | 79.562 | 35.200 | 429 |
| 2024-04-12 | 79.336 | 79.562 | 79.336 | 79.562 | 35.200 | 339 |
| 2024-04-11 | 79.336 | 79.562 | 77.980 | 77.980 | 34.500 | 69 |
| 2024-04-10 | 75.493 | 75.493 | 75.493 | 75.493 | 33.400 | 0 |
| 2024-04-09 | 73.685 | 74.589 | 73.685 | 74.589 | 33.000 | 333 |
| 2024-04-05 | 72.781 | 72.781 | 70.521 | 70.973 | 31.400 | 776 |
| 2024-04-04 | 79.562 | 79.562 | 73.911 | 75.041 | 33.200 | 429 |
| 2024-04-03 | 78.884 | 78.884 | 78.884 | 78.884 | 34.900 | 150 |
| 2024-04-02 | 73.233 | 77.753 | 69.164 | 77.753 | 34.400 | 562 |
| 2024-03-28 | 76.623 | 76.849 | 75.493 | 76.397 | 33.800 | 1,411 |
| 2024-03-27 | 67.808 | 74.363 | 67.808 | 74.363 | 32.900 | 1,335 |
| 2024-03-26 | 70.069 | 71.651 | 70.069 | 71.651 | 31.700 | 223 |
| 2024-03-22 | 63.514 | 64.192 | 63.514 | 63.966 | 28.300 | 390 |
| 2024-03-21 | 70.069 | 75.719 | 66.000 | 66.000 | 29.200 | 719 |
| 2024-03-19 | 75.719 | 75.719 | 70.069 | 70.069 | 31.000 | 328 |
| 2024-03-18 | 75.945 | 75.945 | 75.945 | 75.945 | 33.600 | 2 |
| 2024-03-15 | 74.363 | 74.363 | 72.329 | 74.137 | 32.800 | 290 |
| 2024-03-14 | 74.363 | 75.945 | 74.363 | 75.041 | 33.200 | 201 |
| 2024-03-13 | 73.233 | 77.301 | 73.233 | 77.301 | 34.200 | 280 |
| 2024-03-12 | 71.651 | 78.884 | 71.651 | 78.884 | 34.900 | 116 |
| 2024-03-08 | 71.651 | 71.651 | 71.651 | 71.651 | 31.700 | 1 |
| 2024-03-07 | 75.267 | 75.267 | 75.267 | 75.267 | 33.300 | 0 |
| 2024-03-06 | 72.103 | 75.267 | 72.103 | 75.267 | 33.300 | 128 |
| 2024-03-05 | 74.589 | 74.589 | 71.651 | 71.651 | 31.700 | 35 |
| 2024-03-04 | 74.363 | 74.589 | 71.425 | 73.007 | 32.300 | 363 |
| 2024-03-01 | 71.199 | 74.589 | 70.295 | 74.589 | 33.000 | 593 |
| 2024-02-29 | 76.849 | 76.849 | 71.199 | 71.877 | 31.800 | 596 |
| 2024-02-28 | 76.849 | 76.849 | 73.233 | 73.233 | 32.400 | 312 |
| 2024-02-27 | 73.233 | 74.137 | 72.329 | 74.137 | 32.800 | 191 |
| 2024-02-26 | 75.945 | 75.945 | 73.007 | 75.041 | 33.200 | 304 |
| 2024-02-23 | 74.363 | 74.363 | 72.555 | 72.555 | 32.100 | 200 |
| 2024-02-22 | 74.589 | 74.589 | 74.589 | 74.589 | 33.000 | 0 |
| 2024-02-21 | 77.075 | 77.075 | 73.233 | 74.589 | 33.000 | 150 |
| 2024-02-20 | 76.397 | 76.397 | 76.397 | 76.397 | 33.800 | 0 |
| 2024-02-16 | 74.589 | 75.267 | 74.589 | 75.267 | 33.300 | 70 |
| 2024-02-15 | 76.849 | 76.849 | 75.041 | 76.171 | 33.700 | 352 |
| 2024-02-14 | 77.527 | 77.527 | 77.527 | 77.527 | 34.300 | 0 |
| 2024-02-13 | 78.206 | 78.206 | 78.206 | 78.206 | 34.600 | 0 |
| 2024-02-12 | 78.206 | 78.206 | 78.206 | 78.206 | 34.600 | 0 |
| 2024-02-09 | 80.014 | 80.014 | 78.206 | 78.206 | 34.600 | 10 |
| 2024-02-08 | 82.274 | 82.274 | 79.562 | 79.562 | 35.200 | 220 |
| 2024-02-07 | 79.562 | 81.596 | 79.562 | 80.692 | 35.700 | 14 |
| 2024-02-06 | 83.630 | 83.630 | 79.788 | 80.918 | 35.800 | 73 |
| 2024-02-05 | 83.630 | 83.630 | 83.630 | 83.630 | 37.000 | 14 |
| 2024-02-02 | 81.596 | 81.596 | 81.596 | 81.596 | 36.100 | 0 |
| 2024-02-01 | 79.788 | 81.596 | 79.788 | 81.596 | 36.100 | 1 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-07 | 1.1000 EUR |
| 2022-05-25 | 1.0500 EUR |
| 2021-05-12 | 1.0000 EUR |
| 2020-07-29 | 0.9500 EUR |
| 2019-05-29 | 0.9000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.