BayWa Aktiengesellschaft historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	86.795	86.795	86.795	86.795	38.400	20
2024-01-29	82.952	82.952	82.952	82.952	36.700	0
2024-01-26	80.692	81.822	80.692	81.822	36.200	20
2024-01-25	84.308	84.308	84.308	84.308	37.300	50
2024-01-24	86.116	87.247	79.562	82.726	36.600	3,500
2024-01-23	88.151	89.507	88.151	89.507	39.600	50
2024-01-22	86.569	86.569	86.569	86.569	38.300	150
2024-01-19	90.411	90.411	89.959	89.959	39.800	90
2024-01-18	92.445	92.445	92.445	92.445	40.900	100
2024-01-17	89.507	89.507	89.507	89.507	39.600	0
2024-01-11	90.637	93.801	86.343	86.343	38.200	144
2024-01-10	91.089	91.089	91.089	91.089	40.300	0
2024-01-09	94.932	95.610	89.281	89.281	39.500	67
2024-01-08	86.569	86.569	86.569	86.569	38.300	16
2024-01-05	94.253	94.253	94.253	94.253	41.700	0
2024-01-04	93.349	94.027	93.349	94.027	41.600	69
2024-01-03	88.829	89.055	88.829	88.829	39.300	55
2024-01-02	93.575	93.575	88.377	88.377	39.100	50
2023-12-29	88.603	88.603	88.603	88.603	39.200	0
2023-12-28	89.959	89.959	87.925	87.925	38.900	188
2023-12-27	89.507	91.541	88.603	91.541	40.500	793
2023-12-22	91.541	91.541	88.377	89.959	39.800	38
2023-12-21	91.541	91.541	90.185	90.863	40.200	115
2023-12-20	91.541	91.541	88.829	90.863	40.200	91
2023-12-19	91.767	91.767	91.767	91.767	40.600	0
2023-12-18	92.445	92.445	92.445	92.445	40.900	0
2023-12-14	97.192	97.192	88.377	88.377	39.100	162
2023-12-13	88.377	89.507	88.151	88.377	39.100	70
2023-12-12	95.610	95.610	89.507	89.507	39.600	303
2023-12-04	91.993	92.671	91.993	92.671	41.000	50
2023-12-01	96.740	96.740	96.740	96.740	42.800	0
2023-11-30	101.49	101.49	96.514	96.514	42.700	130
2023-11-29	101.49	101.49	101.49	101.49	44.900	20
2023-11-28	97.192	97.192	97.192	97.192	43.000	0
2023-11-27	97.192	97.192	97.192	97.192	43.000	0
2023-11-24	98.322	99.452	97.192	97.192	43.000	41
2023-11-23	92.897	92.897	91.767	91.767	40.600	180
2023-11-22	92.671	92.671	92.671	92.671	41.000	60
2023-11-17	96.288	96.288	93.801	96.288	42.600	145
2023-11-16	101.49	101.49	97.192	98.548	43.600	250
2023-11-15	103.52	103.52	103.52	103.52	45.800	0
2023-11-14	103.52	103.52	103.52	103.52	45.800	0
2023-11-13	103.52	103.52	103.52	103.52	45.800	0
2023-11-10	103.52	103.52	103.52	103.52	45.800	0
2023-11-09	103.52	103.52	103.52	103.52	45.800	0
2023-11-06	109.62	109.62	108.27	109.62	48.500	500
2023-11-03	105.10	105.10	105.10	105.10	46.500	0
2023-11-02	106.23	106.23	106.23	106.23	47.000	0
2023-11-01	104.42	104.42	104.42	104.42	46.200	0
2023-10-31	103.97	103.97	103.97	103.97	46.000	0
2023-10-30	102.39	103.97	102.39	103.97	46.000	51
2023-10-27	99.904	99.904	99.904	99.904	44.200	0
2023-10-26	100.13	100.13	100.13	100.13	44.300	0
2023-10-25	98.774	100.13	98.774	100.13	44.300	120
2023-10-24	99.000	99.000	99.000	99.000	43.800	0
2023-10-23	99.000	99.000	99.000	99.000	43.800	0
2023-10-20	99.226	99.226	97.870	97.870	43.300	15
2023-10-19	99.678	99.678	99.678	99.678	44.100	0
2023-10-18	96.062	99.904	96.062	99.904	44.200	152
2023-10-17	99.452	100.36	95.610	100.36	44.400	190

← NewerPage 11 of 19 · 1,116 trading daysOlder →

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.