BayWa Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-15	125.67	125.67	120.25	123.41	54.110	260
2022-06-14	127.48	127.48	122.96	122.96	53.912	340
2022-06-13	128.84	130.19	127.48	128.84	56.488	209
2022-06-10	135.62	136.07	135.62	136.07	59.660	100
2022-06-09	136.97	136.97	136.97	136.97	60.056	0
2022-06-08	168.62	168.62	135.62	138.33	60.651	485
2022-06-07	141.04	141.04	141.04	141.04	61.840	25
2022-06-06	136.07	147.37	136.07	147.37	64.615	179
2022-06-02	143.75	143.75	143.75	143.75	63.029	18
2022-06-01	146.92	146.92	146.92	146.92	64.416	90
2022-05-31	149.18	149.18	148.27	148.27	65.011	380
2022-05-30	146.92	146.92	143.75	146.92	64.416	263
2022-05-25	143.30	143.30	143.30	143.30	62.831	1
2022-05-23	144.21	146.01	141.49	141.49	61.583	639
2022-05-20	141.04	143.75	141.04	143.75	62.567	117
2022-05-19	138.33	141.95	138.33	141.95	61.780	149
2022-05-18	142.40	144.66	141.95	141.95	61.780	181
2022-05-17	131.10	142.40	131.10	140.14	60.993	78
2022-05-16	135.62	140.14	135.62	137.88	60.009	256
2022-05-13	135.62	144.66	135.62	144.66	62.961	562
2022-05-12	141.04	142.40	127.48	136.07	59.222	310
2022-05-11	141.49	141.49	141.49	141.49	61.583	10
2022-05-10	137.42	137.42	127.03	127.03	55.287	260
2022-05-09	137.42	141.95	137.42	139.68	60.796	232
2022-05-06	144.66	144.66	138.33	138.33	60.206	334
2022-05-05	146.92	146.92	143.30	143.30	62.370	312
2022-05-04	144.66	144.66	144.66	144.66	62.961	0
2022-05-03	141.95	146.47	141.95	145.56	63.354	105
2022-05-02	155.51	158.67	151.89	158.67	69.060	386
2022-04-29	155.96	160.03	155.96	158.22	68.863	569
2022-04-28	155.05	155.05	150.08	154.60	67.289	276
2022-04-27	157.77	157.77	146.92	151.89	66.109	175
2022-04-26	151.44	151.44	147.37	149.18	64.928	247
2022-04-25	155.96	155.96	144.66	144.66	62.961	140
2022-04-22	148.73	150.08	145.11	145.11	63.157	228
2022-04-21	140.14	148.73	140.14	148.73	64.731	667
2022-04-20	139.68	140.14	139.68	140.14	60.993	110
2022-04-19	138.78	140.14	135.62	135.62	59.026	249
2022-04-14	140.14	140.14	131.10	135.16	58.829	991
2022-04-13	153.70	153.70	137.88	139.68	60.796	718
2022-04-12	163.19	163.19	146.92	150.53	65.518	336
2022-04-11	150.99	162.74	150.99	155.96	67.879	760
2022-04-08	163.19	163.19	155.51	158.67	69.060	144
2022-04-07	158.22	163.19	153.70	163.19	71.027	374
2022-04-06	158.22	158.22	150.99	158.22	68.863	265
2022-04-05	153.70	153.70	150.53	152.34	66.305	712
2022-04-04	153.70	156.41	149.63	150.53	65.518	166
2022-04-01	160.48	160.48	158.22	158.22	68.863	15
2022-03-31	144.66	162.74	144.66	157.09	68.371	1,117
2022-03-30	135.62	140.14	135.62	136.75	59.517	100
2022-03-29	145.79	146.92	133.36	133.36	58.042	424
2022-03-28	132.23	161.61	129.97	161.61	70.339	922
2022-03-25	132.23	132.23	119.79	124.32	54.107	3,494
2022-03-24	125.45	126.58	125.45	126.58	55.091	65
2022-03-23	132.23	132.23	132.23	132.23	57.550	9
2022-03-22	137.88	137.88	122.05	124.32	54.107	323
2022-03-21	119.79	135.62	118.66	132.23	57.550	1,380
2022-03-18	117.53	117.53	110.75	110.75	48.204	1,468
2022-03-17	125.45	125.45	118.66	118.66	51.647	299
2022-03-16	131.10	131.10	124.32	126.58	55.091	505

← NewerPage 17 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.