BayWa Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-16	100.58	100.58	100.58	100.58	44.500	0
2023-10-13	101.71	101.71	101.49	101.49	44.900	60
2023-10-12	106.23	106.23	103.29	103.29	45.700	246
2023-10-11	108.49	108.49	106.23	108.04	47.800	39
2023-10-10	98.322	98.322	98.322	98.322	43.500	20
2023-10-09	99.452	99.452	98.322	98.322	43.500	40
2023-10-06	101.94	101.94	101.94	101.94	45.100	60
2023-10-05	101.94	101.94	101.94	101.94	45.100	1
2023-10-04	106.91	106.91	106.91	106.91	47.300	0
2023-10-02	110.08	112.56	110.08	112.56	49.800	112
2023-09-28	109.62	109.85	109.62	109.62	48.500	460
2023-09-27	112.79	112.79	112.79	112.79	49.900	0
2023-09-26	110.98	115.27	110.98	113.01	50.000	51
2023-09-25	112.34	115.73	112.34	113.01	50.000	280
2023-09-22	113.92	113.92	113.92	113.92	50.400	0
2023-09-21	113.92	113.92	113.92	113.92	50.400	0
2023-09-20	116.18	116.18	113.47	113.47	50.200	90
2023-09-19	113.01	119.34	113.01	119.34	52.800	21
2023-09-18	111.66	111.66	111.66	111.66	49.400	99
2023-09-15	109.85	111.66	109.85	110.53	48.900	91
2023-09-14	108.27	108.27	108.27	108.27	47.900	30
2023-09-12	110.75	110.75	110.75	110.75	49.000	40
2023-09-11	108.04	108.04	106.01	106.01	46.900	100
2023-09-08	106.46	106.46	106.46	106.46	47.100	0
2023-09-07	106.46	107.59	106.46	107.59	47.600	104
2023-09-06	100.36	101.26	100.36	101.26	44.800	103
2023-09-05	104.20	104.20	104.20	104.20	46.100	0
2023-09-04	106.68	106.68	106.68	106.68	47.200	0
2023-08-31	107.14	108.49	104.20	108.49	48.000	58
2023-08-30	107.14	107.14	107.14	107.14	47.400	0
2023-08-29	106.23	106.23	106.23	106.23	47.000	0
2023-08-22	107.36	107.36	107.14	107.36	47.500	190
2023-08-17	96.288	99.452	96.288	99.452	44.000	22
2023-08-16	99.000	99.000	96.288	97.644	43.200	171
2023-08-15	100.13	100.13	100.13	100.13	44.300	0
2023-08-11	106.46	106.46	106.46	106.46	47.100	100
2023-08-09	118.44	118.44	118.44	118.44	52.400	50
2023-08-08	113.47	113.47	110.98	110.98	49.100	11
2023-08-07	112.11	115.27	112.11	115.27	51.000	280
2023-08-04	112.11	112.11	111.88	112.11	49.600	408
2023-08-03	109.40	111.21	109.40	111.21	49.200	16
2023-08-02	109.40	112.11	109.40	112.11	49.600	93
2023-08-01	111.66	111.66	111.66	111.66	49.400	0
2023-07-28	110.08	110.08	106.01	106.01	46.900	214
2023-07-27	117.53	117.53	110.08	110.08	48.700	32
2023-07-26	116.63	116.63	116.63	116.63	51.600	0
2023-07-25	109.62	114.82	109.62	114.37	50.600	404
2023-07-24	112.34	112.34	109.62	110.98	49.100	219
2023-07-21	109.62	112.34	109.62	110.98	49.100	49
2023-07-20	107.59	109.62	107.59	108.72	48.100	4
2023-07-19	106.68	106.91	104.42	106.91	47.300	59
2023-07-18	112.34	112.34	109.85	109.85	48.600	120
2023-07-17	112.56	112.56	108.95	110.75	49.000	177
2023-07-14	111.43	112.11	111.43	112.11	49.600	2
2023-07-13	113.01	113.01	108.49	108.95	48.200	665
2023-07-12	115.27	115.27	114.82	114.82	50.800	16
2023-07-11	114.82	116.18	114.37	116.18	51.400	300
2023-07-10	114.82	117.08	114.82	117.08	51.800	60
2023-07-07	114.82	119.34	114.37	119.34	52.800	125
2023-07-06	117.08	117.08	117.08	117.08	51.800	0

← NewerPage 12 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.