BayWa Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	119.79	119.79	117.53	117.53	52.000	4
2023-07-04	117.53	119.79	117.53	118.89	52.600	168
2023-07-03	117.99	119.34	115.73	115.73	51.200	134
2023-06-30	117.99	117.99	116.18	116.18	51.400	88
2023-06-29	116.18	116.18	116.18	116.18	51.400	0
2023-06-28	117.53	117.99	113.92	116.18	51.400	511
2023-06-27	119.79	120.25	119.79	120.25	53.200	100
2023-06-26	114.82	114.82	113.92	113.92	50.400	16
2023-06-22	117.53	117.99	116.18	116.18	51.400	118
2023-06-21	117.99	117.99	117.53	117.53	52.000	349
2023-06-19	116.63	116.63	116.18	116.18	51.400	50
2023-06-16	118.89	118.89	118.89	118.89	52.600	0
2023-06-15	121.15	121.15	121.15	121.15	53.600	0
2023-06-14	122.05	122.05	121.15	121.15	53.600	30
2023-06-13	121.60	128.38	121.60	125.22	55.400	39
2023-06-12	125.67	125.67	125.67	125.67	55.600	0
2023-06-09	123.41	123.41	123.41	123.41	54.600	0
2023-06-08	119.79	125.22	117.99	125.22	55.400	101
2023-06-07	120.70	124.32	120.70	122.51	54.200	419
2023-06-05	127.48	129.29	127.48	129.29	56.686	120
2023-06-02	125.22	125.22	124.77	124.77	54.704	150
2023-06-01	126.12	126.12	126.12	126.12	55.299	0
2023-05-31	128.38	128.38	118.44	123.41	54.110	249
2023-05-30	122.96	123.86	122.96	123.86	54.308	25
2023-05-29	124.77	124.77	124.77	124.77	54.704	0
2023-05-26	123.86	123.86	123.86	123.86	54.308	0
2023-05-25	122.05	126.12	121.60	124.77	54.704	466
2023-05-24	124.32	125.67	124.32	125.67	55.101	50
2023-05-23	126.58	126.58	126.58	126.58	55.497	0
2023-05-22	122.96	125.22	122.96	125.22	54.903	206
2023-05-19	125.22	125.22	125.22	125.22	54.903	0
2023-05-18	127.48	127.48	127.48	127.48	55.894	0
2023-05-17	127.48	127.48	127.48	127.48	55.894	0
2023-05-16	127.48	127.48	127.48	127.48	55.894	0
2023-05-15	127.93	127.93	127.93	127.93	56.092	0
2023-05-12	128.84	128.84	124.77	126.12	55.299	287
2023-05-11	126.58	129.74	122.96	122.96	53.912	549
2023-05-10	125.67	127.48	122.96	124.77	54.704	400
2023-05-09	128.84	128.84	128.84	128.84	56.488	0
2023-05-08	123.41	126.12	123.41	126.12	55.299	38
2023-05-05	127.48	127.48	124.77	124.77	54.704	32
2023-05-04	130.19	130.19	130.19	130.19	57.083	36
2023-05-02	133.36	133.36	130.64	130.64	57.281	254
2023-04-28	128.38	129.29	127.03	127.03	55.695	215
2023-04-27	122.05	130.64	122.05	130.64	57.281	84
2023-04-26	127.93	127.93	127.93	127.93	56.092	0
2023-04-25	126.12	126.12	126.12	126.12	55.299	0
2023-04-24	128.84	128.84	126.12	126.12	55.299	148
2023-04-21	126.58	126.58	121.60	121.60	53.317	855
2023-04-20	127.03	127.03	127.03	127.03	55.695	1,105
2023-04-19	131.55	131.55	129.74	129.74	56.885	35
2023-04-18	133.36	133.36	132.45	132.45	58.074	100
2023-04-17	133.36	133.36	127.93	127.93	56.092	159
2023-04-14	131.10	133.36	131.10	133.36	58.470	199
2023-04-13	137.88	137.88	135.16	135.16	59.263	100
2023-04-06	133.36	135.62	133.36	135.62	59.461	120
2023-04-05	135.62	135.62	135.62	135.62	59.461	44
2023-04-04	135.62	135.62	127.03	127.93	56.092	319
2023-04-03	131.55	135.62	131.55	135.62	59.461	240
2023-03-31	130.64	130.64	130.19	130.64	57.281	158

← NewerPage 13 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.