BayWa Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-14	110.30	110.30	110.30	110.30	48.008	0
2021-12-13	108.95	108.95	108.95	108.95	47.417	0
2021-12-10	112.56	113.01	108.49	108.49	47.220	144
2021-12-09	107.14	107.14	107.14	107.14	46.630	0
2021-12-06	101.71	103.97	101.71	101.71	44.269	365
2021-12-03	107.59	107.59	107.59	107.59	46.827	0
2021-12-02	107.59	107.59	107.59	107.59	46.827	0
2021-12-01	102.16	111.21	102.16	109.85	47.811	280
2021-11-30	102.62	102.62	101.71	101.71	44.269	275
2021-11-29	112.56	112.56	107.59	108.49	47.220	142
2021-11-26	107.59	107.59	103.07	103.07	44.859	130
2021-11-25	110.30	110.30	107.59	107.59	46.827	195
2021-11-24	108.49	108.49	108.49	108.49	47.220	0
2021-11-23	106.23	106.23	106.23	106.23	46.237	22
2021-11-22	107.59	107.59	107.59	107.59	46.827	0
2021-11-19	113.01	113.01	106.68	107.59	46.827	200
2021-11-18	106.68	113.01	106.68	113.01	49.188	89
2021-11-17	103.52	103.52	103.52	103.52	45.056	12
2021-11-16	111.66	113.01	108.95	108.95	47.417	354
2021-11-15	112.11	112.11	109.85	109.85	47.811	117
2021-11-12	112.56	112.56	100.81	100.81	43.876	102
2021-11-10	113.01	115.27	112.11	112.56	48.991	230
2021-11-09	110.30	110.30	110.30	110.30	48.008	0
2021-11-08	111.21	111.66	109.85	109.85	47.811	88
2021-11-05	110.75	111.21	110.75	111.21	48.401	95
2021-11-04	106.68	108.49	105.78	105.78	46.040	143
2021-11-03	105.78	105.78	105.78	105.78	46.040	0
2021-11-02	106.23	106.23	106.23	106.23	46.237	0
2021-11-01	103.07	104.42	103.07	104.42	45.450	126
2021-10-29	106.68	106.68	106.68	106.68	46.433	0
2021-10-28	102.62	106.68	102.62	106.68	46.433	54
2021-10-27	111.66	111.66	111.66	111.66	48.598	3
2021-10-26	104.88	104.88	104.88	104.88	45.646	20
2021-10-25	104.88	104.88	104.88	104.88	45.646	0
2021-10-21	110.30	112.11	101.26	112.11	48.795	150
2021-10-20	112.56	117.53	105.33	107.14	46.630	1,091

← NewerPage 19 of 19 · 1,116 trading days

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.