BayWa Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	124.32	124.77	124.32	124.77	54.704	150
2023-03-29	124.32	124.77	124.32	124.77	54.704	65
2023-03-28	124.32	128.84	124.32	127.48	55.894	110
2023-03-27	124.32	128.38	124.32	127.48	55.894	60
2023-03-24	125.67	125.67	125.67	125.67	55.101	0
2023-03-23	125.67	125.67	125.67	125.67	55.101	0
2023-03-22	125.67	125.67	125.67	125.67	55.101	0
2023-03-21	125.22	125.22	124.32	124.32	54.506	30
2023-03-20	128.84	130.19	128.84	130.19	57.083	97
2023-03-17	126.58	126.58	119.34	119.34	52.326	156
2023-03-16	126.58	126.58	126.58	126.58	55.497	187
2023-03-15	128.84	128.84	126.58	126.58	55.497	555
2023-03-14	126.58	126.58	123.86	123.86	54.308	100
2023-03-10	126.58	126.58	126.58	126.58	55.497	0
2023-03-09	127.93	127.93	126.12	126.12	55.299	69
2023-03-08	126.58	128.38	125.67	125.67	55.101	436
2023-03-07	124.32	124.77	122.96	124.77	54.704	179
2023-03-06	122.96	124.77	122.96	122.96	53.912	1,100
2023-03-03	128.84	128.84	123.41	123.41	54.110	351
2023-03-02	123.41	123.41	123.41	123.41	54.110	0
2023-03-01	125.22	125.22	122.96	122.96	53.912	60
2023-02-28	123.41	124.32	121.60	122.05	53.515	806
2023-02-23	120.25	122.96	120.25	122.96	53.912	112
2023-02-22	119.79	119.79	119.79	119.79	52.524	0
2023-02-21	121.60	121.60	121.60	121.60	53.317	0
2023-02-20	121.15	121.15	119.79	119.79	52.524	200
2023-02-17	118.44	123.86	117.53	117.53	51.533	340
2023-02-16	122.05	125.67	118.44	118.44	51.930	722
2023-02-14	126.12	126.12	126.12	126.12	55.299	10
2023-02-13	123.41	123.41	123.41	123.41	54.110	0
2023-02-10	122.96	123.86	119.79	123.86	54.308	394
2023-02-09	127.48	128.38	123.41	123.41	54.110	224
2023-02-08	120.25	121.60	120.25	121.15	53.119	22
2023-02-07	120.70	122.05	120.25	121.15	53.119	445
2023-02-06	122.05	122.05	122.05	122.05	53.515	5
2023-02-03	127.03	127.03	121.15	121.15	53.119	59
2023-02-02	122.05	122.05	120.25	120.25	52.722	240
2023-02-01	124.32	124.32	120.25	120.25	52.722	112
2023-01-31	125.67	125.67	125.67	125.67	55.101	0
2023-01-30	130.64	131.10	122.05	124.32	54.506	860
2023-01-27	126.58	126.58	126.58	126.58	55.497	0
2023-01-26	129.29	129.29	126.58	126.58	55.497	115
2023-01-24	128.38	129.29	128.38	129.29	56.686	745
2023-01-23	128.38	128.38	128.38	128.38	56.290	19
2023-01-20	122.51	129.29	122.51	128.38	56.290	421
2023-01-19	128.84	128.84	125.67	125.67	55.101	160
2023-01-18	127.93	129.29	127.93	129.29	56.686	302
2023-01-17	126.12	126.12	126.12	126.12	55.299	0
2023-01-16	124.32	124.32	124.32	124.32	54.506	0
2023-01-13	124.32	125.22	117.53	123.86	54.308	823
2023-01-12	119.34	122.51	119.34	122.51	53.713	1,120
2023-01-11	119.79	124.32	119.79	123.41	54.110	62
2023-01-09	122.05	122.05	120.25	121.60	53.317	128
2023-01-06	130.64	130.64	122.96	122.96	53.912	43
2023-01-05	122.51	127.03	122.05	127.03	55.695	856
2023-01-04	130.19	130.19	130.19	130.19	57.083	0
2023-01-02	124.32	124.32	124.32	124.32	54.506	20
2022-12-30	136.97	136.97	136.97	136.97	60.056	10
2022-12-29	126.58	126.58	124.32	124.32	54.506	348
2022-12-27	124.32	127.93	124.32	127.93	56.092	60

← NewerPage 14 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.