BayWa Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-15	125.45	129.97	124.32	125.45	54.599	796
2022-03-14	124.32	128.84	124.32	124.32	54.107	1,287
2022-03-11	110.75	112.56	110.75	112.56	48.991	383
2022-03-10	110.75	110.75	108.49	108.49	47.220	21
2022-03-09	110.30	110.75	110.30	110.75	48.204	383
2022-03-08	110.30	110.30	107.59	107.59	46.827	200
2022-03-07	105.78	106.23	103.97	103.97	45.253	854
2022-03-04	105.33	105.33	105.33	105.33	45.843	20
2022-03-03	105.33	105.33	105.33	105.33	45.843	156
2022-03-02	105.33	110.30	105.33	108.49	47.220	200
2022-03-01	110.30	110.30	108.04	108.04	47.024	76
2022-02-28	108.49	110.30	104.88	108.04	47.024	490
2022-02-25	103.07	103.07	102.62	102.62	44.663	33
2022-02-24	111.21	111.21	98.548	105.78	46.040	471
2022-02-23	111.21	111.21	111.21	111.21	48.401	45
2022-02-22	100.81	100.81	100.36	100.36	43.679	326
2022-02-21	107.14	107.14	103.97	106.23	46.237	377
2022-02-18	104.42	104.42	104.42	104.42	45.450	201
2022-02-16	106.23	111.66	106.23	111.21	48.401	670
2022-02-15	106.23	106.23	105.33	105.33	45.843	100
2022-02-14	104.42	104.42	104.42	104.42	45.450	30
2022-02-11	106.23	108.49	106.23	108.49	47.220	150
2022-02-10	110.30	110.30	109.40	109.40	47.614	460
2022-02-09	104.42	104.42	104.42	104.42	45.450	33
2022-02-08	113.01	113.01	104.42	104.42	45.450	104
2022-02-07	108.49	109.85	102.16	108.95	47.417	2,032
2022-02-04	99.904	99.904	99.904	99.904	43.482	84
2022-02-03	109.85	109.85	105.33	105.78	46.040	257
2022-02-02	104.88	104.88	104.88	104.88	45.646	0
2022-02-01	100.36	104.42	100.36	104.42	45.450	430
2022-01-31	104.42	104.42	102.62	102.62	44.663	1
2022-01-28	102.62	102.62	102.62	102.62	44.663	0
2022-01-27	103.97	104.42	102.62	102.62	44.663	371
2022-01-26	102.62	102.62	102.62	102.62	44.663	0
2022-01-25	103.52	103.52	101.71	101.71	44.269	20
2022-01-24	106.23	106.23	97.192	97.192	42.302	1,596
2022-01-21	107.59	110.30	106.68	107.59	46.827	1,115
2022-01-20	111.21	112.56	111.21	112.56	48.991	80
2022-01-19	108.49	114.14	108.49	111.66	48.598	453
2022-01-18	113.01	117.53	113.01	117.53	51.156	500
2022-01-17	113.01	113.01	110.75	110.75	48.204	190
2022-01-14	108.04	108.04	108.04	108.04	47.024	10
2022-01-13	108.95	113.01	106.68	110.75	48.204	347
2022-01-12	106.23	113.01	106.23	111.21	48.401	65
2022-01-11	110.75	111.66	108.95	108.95	47.417	219
2022-01-10	110.30	110.30	108.49	108.49	47.220	260
2022-01-07	108.49	108.49	108.49	108.49	47.220	0
2022-01-06	110.75	110.75	108.95	108.95	47.417	100
2022-01-05	109.85	109.85	108.04	109.40	47.614	186
2022-01-04	107.59	107.59	107.59	107.59	46.827	0
2022-01-03	110.30	110.30	110.30	110.30	48.008	25
2021-12-30	110.75	110.75	110.75	110.75	48.204	4
2021-12-29	110.75	110.75	110.75	110.75	48.204	115
2021-12-28	112.56	112.56	110.75	110.75	48.204	208
2021-12-27	106.68	107.14	104.42	107.14	46.630	175
2021-12-23	111.21	111.21	111.21	111.21	48.401	75
2021-12-22	112.56	112.56	112.56	112.56	48.991	100
2021-12-17	111.66	111.66	111.66	111.66	48.598	0
2021-12-16	104.42	114.14	102.16	114.14	49.680	461
2021-12-15	117.53	117.53	102.62	102.62	44.663	5

← NewerPage 18 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.