BayWa Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	47.466	47.466	47.466	47.466	21.000	40
2025-02-25	47.014	47.014	47.014	47.014	20.800	2
2025-02-24	45.206	56.281	45.206	48.822	21.600	1,382
2025-02-21	48.822	48.822	48.596	48.596	21.500	190
2025-02-20	49.952	49.952	49.952	49.952	22.100	2
2025-02-17	53.795	53.795	51.986	53.569	23.700	231
2025-02-14	51.760	51.760	51.760	51.760	22.900	0
2025-02-12	50.856	54.247	50.856	54.247	24.000	1,150
2025-02-11	49.952	56.281	49.952	56.281	24.900	99
2025-02-10	51.534	51.534	51.534	51.534	22.800	170
2025-02-07	54.021	54.021	54.021	54.021	23.900	0
2025-02-06	53.116	53.116	53.116	53.116	23.500	0
2025-02-05	55.151	55.151	53.343	53.343	23.600	31
2025-02-03	53.795	56.507	53.795	56.507	25.000	576
2025-01-31	40.685	57.637	40.685	53.795	23.800	4,601
2025-01-30	49.274	49.500	49.274	49.500	21.900	48
2025-01-28	52.664	52.664	52.664	52.664	23.300	20
2025-01-27	55.377	55.377	51.986	52.212	23.100	242
2025-01-24	55.377	55.377	55.377	55.377	24.500	0
2025-01-22	58.541	58.541	58.541	58.541	25.900	1
2025-01-21	56.281	56.281	56.281	56.281	24.900	58
2025-01-20	56.281	58.767	51.986	55.377	24.500	3,299
2025-01-17	49.726	49.726	49.726	49.726	22.000	7
2025-01-16	47.466	47.466	45.432	45.432	20.100	198
2025-01-15	47.466	47.466	42.041	44.866	19.850	1,633
2025-01-14	48.822	48.822	48.596	48.596	21.500	100
2025-01-10	49.952	54.021	49.952	50.178	22.200	409
2025-01-08	50.404	50.404	49.726	49.726	22.000	57
2025-01-07	51.308	51.308	50.630	50.630	22.400	43
2025-01-06	51.534	53.116	51.082	51.308	22.700	980
2025-01-03	50.630	53.569	50.178	52.212	23.100	60
2025-01-02	54.021	54.247	49.726	49.726	22.000	955
2024-12-30	51.082	54.699	49.726	53.795	23.800	1,848
2024-12-27	42.041	42.493	42.041	42.041	18.600	193
2024-12-23	45.432	45.432	45.432	45.432	20.100	1
2024-12-20	45.206	45.658	45.206	45.658	20.200	435
2024-12-19	48.822	48.822	45.206	48.370	21.400	745
2024-12-18	48.370	51.308	48.370	51.308	22.700	125
2024-12-17	53.343	53.343	47.918	47.918	21.200	448
2024-12-16	54.021	54.021	51.082	52.212	23.100	863
2024-12-13	49.726	53.795	49.726	53.569	23.700	2,384
2024-12-12	44.075	49.726	44.075	49.048	21.700	810
2024-12-11	40.120	45.884	40.120	45.884	20.300	902
2024-12-10	40.007	40.007	40.007	40.007	17.700	23
2024-12-09	40.685	40.911	38.990	39.668	17.550	665
2024-12-06	39.555	43.510	39.329	40.572	17.950	649
2024-12-05	34.582	39.555	33.904	39.555	17.500	1,568
2024-12-04	34.921	35.260	33.904	34.582	15.300	1,030
2024-12-03	36.956	36.956	34.017	34.808	15.400	1,502
2024-12-02	35.373	37.295	35.373	36.956	16.350	271
2024-11-29	35.599	35.599	33.904	34.695	15.350	7
2024-11-28	34.130	35.712	34.130	35.712	15.800	229
2024-11-27	36.164	36.164	34.243	34.243	15.150	101
2024-11-26	37.747	37.973	37.069	37.069	16.400	90
2024-11-25	37.973	38.425	37.182	37.182	16.450	661
2024-11-22	39.894	41.363	37.182	41.363	18.300	1,847
2024-11-21	39.894	40.685	39.894	40.685	18.000	4
2024-11-19	42.041	42.719	42.041	42.719	18.900	943
2024-11-18	47.466	47.466	40.685	40.685	18.000	5,715
2024-11-15	51.082	51.082	46.336	46.562	20.600	1,000

← NewerPage 7 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.