BayWa Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-23	125.67	127.03	125.67	126.12	55.299	723
2022-12-22	132.45	132.45	128.38	128.84	56.488	307
2022-12-20	126.58	128.84	126.12	128.38	56.290	671
2022-12-15	133.81	133.81	133.81	133.81	58.668	0
2022-12-14	133.81	133.81	133.81	133.81	58.668	0
2022-12-13	128.84	132.00	128.84	132.00	57.876	610
2022-12-12	128.38	131.55	128.38	131.10	57.479	395
2022-12-09	128.84	128.84	122.96	125.67	55.101	955
2022-12-08	131.10	131.55	128.84	128.84	56.488	175
2022-12-07	132.00	132.00	130.19	130.19	57.083	429
2022-12-06	137.88	138.33	135.16	135.16	59.263	911
2022-12-05	144.21	146.47	136.07	137.88	60.452	524
2022-12-02	142.40	145.56	142.40	145.56	63.822	300
2022-12-01	146.92	146.92	142.40	142.40	62.434	115
2022-11-30	146.92	146.92	142.40	142.40	62.434	130
2022-11-29	146.92	146.92	142.40	142.40	62.434	380
2022-11-28	146.47	146.47	146.47	146.47	64.218	93
2022-11-25	142.40	142.40	142.40	142.40	62.434	0
2022-11-24	145.11	145.56	144.21	144.66	63.425	100
2022-11-22	132.00	132.00	132.00	132.00	57.876	15
2022-11-18	142.85	142.85	134.71	136.07	59.660	105
2022-11-17	151.44	151.44	143.30	143.75	63.029	222
2022-11-16	145.11	146.01	145.11	146.01	64.020	11
2022-11-15	146.47	146.47	146.47	146.47	64.218	3
2022-11-14	140.14	140.14	132.00	132.00	57.876	316
2022-11-11	138.33	138.33	135.62	135.62	59.461	199
2022-11-10	139.23	139.23	139.23	139.23	61.047	0
2022-11-09	141.95	142.40	141.95	142.40	62.434	51
2022-11-07	140.14	140.14	139.68	139.68	61.245	57
2022-11-04	140.14	140.14	140.14	140.14	61.443	24
2022-11-02	136.07	138.33	136.07	138.33	60.651	42
2022-11-01	140.14	140.14	140.14	140.14	61.443	50
2022-10-31	148.73	148.73	129.29	134.71	59.065	601
2022-10-28	136.07	149.63	136.07	149.18	65.407	554
2022-10-27	121.15	135.16	121.15	133.36	58.470	1,468
2022-10-26	113.01	120.25	113.01	120.25	52.722	1,180
2022-10-25	109.85	116.63	109.85	113.01	49.551	1,852
2022-10-24	111.66	111.88	108.04	108.04	47.371	701
2022-10-21	109.62	111.43	109.62	110.53	48.461	88
2022-10-20	107.59	107.59	107.59	107.59	47.173	0
2022-10-19	110.53	110.53	105.78	110.30	48.362	87
2022-10-17	110.75	110.75	110.75	110.75	48.560	3
2022-10-13	103.07	111.21	99.452	111.21	48.758	414
2022-10-12	106.46	106.46	106.23	106.23	46.578	300
2022-10-11	109.40	111.21	109.40	111.21	48.758	75
2022-10-10	113.92	114.82	112.34	112.34	49.254	20
2022-10-07	119.34	119.34	113.01	115.27	50.542	358
2022-10-06	117.53	119.34	117.53	119.34	52.326	53
2022-10-04	127.93	127.93	127.93	127.93	56.092	6
2022-10-03	119.79	119.79	113.47	113.47	49.749	116
2022-09-30	117.53	118.44	117.53	117.99	51.731	191
2022-09-28	126.58	126.58	122.51	122.51	53.713	200
2022-09-27	127.03	127.03	127.03	127.03	55.695	32
2022-09-26	127.48	127.48	127.03	127.03	55.695	210
2022-09-23	130.64	142.85	127.48	127.48	55.894	342
2022-09-22	144.66	145.11	143.75	143.75	63.029	122
2022-09-21	138.33	138.33	138.33	138.33	60.651	0
2022-09-20	135.62	135.62	135.16	135.16	59.263	149
2022-09-19	135.62	135.62	135.62	135.62	59.461	126
2022-09-16	137.88	137.88	137.42	137.42	60.254	90

← NewerPage 15 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.