BayWa Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	135.62	135.62	135.62	135.62	59.461	200
2022-09-14	137.42	137.42	137.42	137.42	60.254	0
2022-09-13	137.88	144.21	137.88	137.88	60.452	297
2022-09-12	138.78	138.78	138.78	138.78	60.849	11
2022-09-09	135.62	135.62	135.16	135.16	59.263	21
2022-09-08	134.71	137.88	134.71	134.71	59.065	133
2022-09-07	134.26	134.26	134.26	134.26	58.867	0
2022-09-06	135.62	135.62	130.64	133.36	58.470	103
2022-09-05	134.26	134.26	132.90	132.90	58.272	30
2022-09-02	135.62	135.62	133.36	133.36	58.470	30
2022-09-01	135.62	135.62	126.58	131.10	57.479	348
2022-08-31	145.11	145.11	136.97	139.23	61.047	398
2022-08-30	142.40	146.92	138.78	141.95	62.236	357
2022-08-29	158.22	158.22	142.40	142.40	62.434	623
2022-08-26	156.86	156.86	152.79	154.15	67.588	179
2022-08-25	158.22	158.22	156.86	156.86	68.777	237
2022-08-24	158.22	158.22	154.15	156.41	68.579	206
2022-08-23	162.29	163.19	158.22	160.93	70.561	204
2022-08-22	158.22	158.67	155.51	155.51	68.182	128
2022-08-19	156.41	156.41	156.41	156.41	68.579	0
2022-08-18	160.48	160.48	156.86	156.86	68.777	14
2022-08-17	150.08	150.08	150.08	150.08	65.804	124
2022-08-16	158.22	163.19	157.77	160.48	70.363	291
2022-08-15	160.93	161.38	158.22	158.22	69.372	255
2022-08-12	158.22	161.84	149.63	155.51	68.182	643
2022-08-11	155.96	158.22	155.51	155.96	68.380	810
2022-08-10	147.37	149.63	147.37	149.18	65.407	309
2022-08-09	162.29	162.29	144.66	144.66	63.425	389
2022-08-08	155.96	162.74	155.96	162.29	71.155	308
2022-08-05	155.96	155.96	144.66	155.96	68.380	225
2022-08-04	153.25	157.77	153.25	157.77	69.173	209
2022-08-03	151.44	152.79	151.44	152.79	66.993	15
2022-08-02	142.40	146.92	142.40	144.66	63.425	125
2022-08-01	142.40	149.18	141.95	146.01	64.020	132
2022-07-29	138.33	150.53	138.33	150.53	66.002	50
2022-07-28	137.88	137.88	136.97	136.97	60.056	200
2022-07-27	135.62	135.62	135.62	135.62	59.461	200
2022-07-25	134.71	134.71	131.55	131.55	57.677	35
2022-07-21	127.93	127.93	127.48	127.48	55.894	300
2022-07-19	117.99	117.99	117.99	117.99	51.731	10
2022-07-18	119.79	124.32	119.79	123.41	54.110	200
2022-07-15	121.60	123.41	121.60	123.41	54.110	6
2022-07-14	119.79	130.19	119.79	130.19	57.083	820
2022-07-13	122.05	130.19	122.05	127.48	55.894	33
2022-07-12	124.77	124.77	124.77	124.77	54.704	0
2022-07-11	117.53	125.67	117.53	122.05	53.515	225
2022-07-06	117.53	117.53	117.53	117.53	51.533	0
2022-07-05	117.99	118.44	116.18	116.18	50.939	250
2022-07-04	126.12	127.03	126.12	127.03	55.695	188
2022-07-01	121.15	121.15	121.15	121.15	53.119	0
2022-06-30	123.86	123.86	123.86	123.86	54.308	0
2022-06-29	123.86	123.86	123.86	123.86	54.308	0
2022-06-28	122.51	122.51	121.15	121.15	53.119	95
2022-06-27	130.64	130.64	130.64	130.64	57.281	150
2022-06-24	121.15	121.15	121.15	121.15	53.119	0
2022-06-22	129.74	129.74	119.79	119.79	52.524	139
2022-06-21	123.41	123.41	123.41	123.41	54.110	0
2022-06-20	126.12	126.58	126.12	126.58	55.497	52
2022-06-17	124.32	124.32	120.70	120.70	52.921	304
2022-06-16	126.58	126.58	119.34	119.34	52.326	155

← NewerPage 16 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.