BayWa Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	51.082	51.082	46.336	46.562	20.600	1,000
2024-11-14	45.093	45.093	45.093	45.093	19.950	25
2024-11-13	44.188	44.188	42.493	42.493	18.800	664
2024-11-12	50.178	50.178	45.206	45.206	20.000	222
2024-11-11	49.274	49.274	49.274	49.274	21.800	300
2024-11-08	46.788	47.466	46.562	46.562	20.600	311
2024-11-07	45.432	46.336	45.432	46.336	20.500	25
2024-11-06	45.432	45.432	45.432	45.432	20.100	4
2024-11-04	45.658	45.658	45.658	45.658	20.200	70
2024-11-01	47.240	48.370	47.240	47.918	21.200	354
2024-10-31	47.466	52.212	47.466	52.212	23.100	1,546
2024-10-30	47.466	47.692	47.466	47.466	21.000	218
2024-10-29	44.980	44.980	44.980	44.980	19.900	4
2024-10-28	44.980	44.980	44.980	44.980	19.900	100
2024-10-24	46.562	47.014	46.336	47.014	20.800	615
2024-10-23	46.336	50.856	46.336	49.726	22.000	622
2024-10-22	46.336	49.952	46.336	49.952	22.100	280
2024-10-21	49.726	49.726	49.726	49.726	22.000	55
2024-10-18	49.500	49.726	49.500	49.726	22.000	10
2024-10-17	45.432	49.726	45.432	49.726	22.000	250
2024-10-16	47.014	47.014	44.980	47.014	20.800	779
2024-10-15	50.178	50.178	47.918	48.822	21.600	500
2024-10-14	51.986	51.986	50.630	50.630	22.400	34
2024-10-11	53.569	53.569	53.569	53.569	23.700	0
2024-10-10	56.507	56.507	52.212	54.021	23.900	1,517
2024-10-09	61.027	61.027	53.569	58.315	25.800	320
2024-10-08	55.829	56.055	55.829	56.055	24.800	10
2024-10-07	57.411	57.411	54.699	54.699	24.200	720
2024-10-04	54.473	54.473	51.986	52.890	23.400	706
2024-10-03	54.473	54.473	54.473	54.473	24.100	122
2024-10-02	58.767	58.767	58.767	58.767	26.000	0
2024-10-01	58.767	58.767	58.767	58.767	26.000	0
2024-09-30	58.767	63.062	57.863	58.089	25.700	429
2024-09-27	59.671	59.671	54.247	54.473	24.100	168
2024-09-26	63.062	63.062	49.952	59.897	26.500	691
2024-09-25	63.062	63.062	60.123	60.123	26.600	46
2024-09-24	58.541	62.836	54.247	58.089	25.700	1,433
2024-09-23	45.206	54.247	45.206	54.247	24.000	340
2024-09-19	41.815	45.093	41.363	41.363	18.300	465
2024-09-18	45.658	45.658	44.075	44.075	19.500	138
2024-09-17	46.562	46.562	46.562	46.562	20.600	0
2024-09-16	45.432	45.432	45.432	45.432	20.100	967
2024-09-13	49.048	49.048	46.336	46.336	20.500	171
2024-09-11	49.726	49.726	49.726	49.726	22.000	0
2024-09-10	49.726	49.726	49.500	49.726	22.000	147
2024-09-09	48.370	48.596	48.370	48.596	21.500	348
2024-09-06	50.856	50.856	49.726	50.404	22.300	150
2024-09-05	51.082	54.247	51.082	54.247	24.000	589
2024-09-03	50.856	50.856	50.856	50.856	22.500	449
2024-09-02	55.603	55.603	54.473	54.473	24.100	157
2024-08-30	52.212	54.247	52.212	54.247	24.000	215
2024-08-29	49.500	52.438	49.500	52.438	23.200	144
2024-08-28	48.822	51.308	48.822	49.048	21.700	347
2024-08-27	54.247	56.507	49.726	49.726	22.000	2,793
2024-08-26	55.377	56.507	55.377	56.507	25.000	363
2024-08-23	53.569	58.767	53.116	53.569	23.700	626
2024-08-21	65.096	65.096	64.192	64.192	28.400	26
2024-08-20	66.678	66.678	62.384	65.322	28.900	854
2024-08-19	60.801	66.678	60.801	66.678	29.500	2,097
2024-08-16	62.158	64.418	60.575	60.575	26.800	919

← NewerPage 8 of 19 · 1,117 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.