BayWa Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 58.993 | 63.514 | 58.993 | 63.514 | 28.100 | 355 |
| 2024-08-14 | 54.925 | 59.897 | 54.925 | 54.925 | 24.300 | 540 |
| 2024-08-13 | 56.733 | 59.671 | 56.733 | 59.671 | 26.400 | 239 |
| 2024-08-12 | 56.507 | 60.123 | 56.507 | 60.123 | 26.600 | 602 |
| 2024-08-09 | 57.185 | 58.541 | 54.247 | 54.247 | 24.000 | 900 |
| 2024-08-08 | 51.308 | 51.534 | 49.726 | 49.726 | 22.000 | 486 |
| 2024-08-07 | 51.308 | 52.664 | 51.082 | 51.308 | 22.700 | 511 |
| 2024-08-05 | 55.377 | 55.377 | 53.343 | 54.699 | 24.200 | 338 |
| 2024-08-02 | 64.644 | 64.644 | 56.281 | 56.281 | 24.900 | 513 |
| 2024-08-01 | 59.897 | 63.288 | 59.897 | 62.610 | 27.700 | 1,050 |
| 2024-07-31 | 58.541 | 59.897 | 58.315 | 59.671 | 26.400 | 159 |
| 2024-07-30 | 57.411 | 58.767 | 55.151 | 56.507 | 25.000 | 614 |
| 2024-07-29 | 58.541 | 59.897 | 55.377 | 55.377 | 24.500 | 325 |
| 2024-07-26 | 57.185 | 58.541 | 51.986 | 51.986 | 23.000 | 312 |
| 2024-07-25 | 49.726 | 59.897 | 49.726 | 56.055 | 24.800 | 5,472 |
| 2024-07-24 | 45.432 | 49.048 | 40.685 | 49.048 | 21.700 | 3,809 |
| 2024-07-23 | 48.370 | 48.370 | 46.336 | 48.370 | 21.400 | 1,588 |
| 2024-07-22 | 49.726 | 50.856 | 46.562 | 46.562 | 20.600 | 2,845 |
| 2024-07-19 | 50.630 | 50.630 | 46.562 | 48.596 | 21.500 | 1,653 |
| 2024-07-18 | 49.726 | 51.760 | 47.240 | 50.630 | 22.400 | 1,786 |
| 2024-07-17 | 52.438 | 57.411 | 52.438 | 52.438 | 23.200 | 1,644 |
| 2024-07-16 | 59.445 | 59.445 | 49.952 | 52.438 | 23.200 | 3,030 |
| 2024-07-15 | 51.986 | 58.541 | 49.952 | 58.541 | 25.900 | 1,181 |
| 2024-07-12 | 69.616 | 69.616 | 69.616 | 69.616 | 30.800 | 0 |
| 2024-07-11 | 68.712 | 71.199 | 68.260 | 69.843 | 30.900 | 348 |
| 2024-07-10 | 68.260 | 69.843 | 68.260 | 69.843 | 30.900 | 63 |
| 2024-07-09 | 71.425 | 71.425 | 69.843 | 69.843 | 30.900 | 3 |
| 2024-07-08 | 69.843 | 69.843 | 69.843 | 69.843 | 30.900 | 20 |
| 2024-07-05 | 69.843 | 69.843 | 69.843 | 69.843 | 30.900 | 0 |
| 2024-07-04 | 71.425 | 71.425 | 69.843 | 69.843 | 30.900 | 23 |
| 2024-07-02 | 68.260 | 68.486 | 68.260 | 68.260 | 30.200 | 85 |
| 2024-07-01 | 70.069 | 70.069 | 68.260 | 68.260 | 30.200 | 70 |
| 2024-06-28 | 70.069 | 70.069 | 70.069 | 70.069 | 31.000 | 33 |
| 2024-06-26 | 73.233 | 73.233 | 73.233 | 73.233 | 32.400 | 10 |
| 2024-06-25 | 70.069 | 71.199 | 70.069 | 71.199 | 31.500 | 90 |
| 2024-06-24 | 72.555 | 72.555 | 71.425 | 71.425 | 31.600 | 10 |
| 2024-06-21 | 72.103 | 72.103 | 68.486 | 70.069 | 31.000 | 263 |
| 2024-06-19 | 70.521 | 70.521 | 65.774 | 65.774 | 29.100 | 300 |
| 2024-06-18 | 71.651 | 71.651 | 71.651 | 71.651 | 31.700 | 0 |
| 2024-06-17 | 74.137 | 74.137 | 70.069 | 70.069 | 31.000 | 300 |
| 2024-06-14 | 72.103 | 72.781 | 72.103 | 72.781 | 32.200 | 300 |
| 2024-06-13 | 69.390 | 69.390 | 69.390 | 69.390 | 30.700 | 10 |
| 2024-06-12 | 74.137 | 74.137 | 74.137 | 74.137 | 32.800 | 35 |
| 2024-06-11 | 74.363 | 74.363 | 70.973 | 73.459 | 32.500 | 733 |
| 2024-06-06 | 72.329 | 74.815 | 69.390 | 69.390 | 30.700 | 2,899 |
| 2024-06-05 | 72.103 | 72.103 | 70.521 | 70.521 | 31.200 | 100 |
| 2024-06-04 | 70.069 | 74.363 | 69.390 | 69.390 | 30.700 | 300 |
| 2024-06-03 | 71.199 | 71.199 | 69.164 | 70.069 | 31.000 | 1,339 |
| 2024-05-31 | 72.103 | 72.103 | 72.103 | 72.103 | 31.900 | 0 |
| 2024-05-30 | 71.651 | 71.651 | 71.651 | 71.651 | 31.700 | 0 |
| 2024-05-28 | 72.103 | 74.589 | 72.103 | 74.589 | 33.000 | 483 |
| 2024-05-27 | 74.589 | 74.589 | 74.589 | 74.589 | 33.000 | 30 |
| 2024-05-24 | 73.911 | 74.589 | 71.199 | 74.589 | 33.000 | 866 |
| 2024-05-23 | 72.555 | 74.363 | 72.555 | 72.555 | 32.100 | 361 |
| 2024-05-22 | 71.425 | 78.658 | 71.425 | 78.658 | 34.800 | 500 |
| 2024-05-21 | 74.589 | 74.589 | 71.425 | 73.007 | 32.300 | 69 |
| 2024-05-20 | 73.007 | 73.007 | 73.007 | 73.007 | 32.300 | 0 |
| 2024-05-17 | 74.589 | 74.589 | 74.589 | 74.589 | 33.000 | 19 |
| 2024-05-16 | 73.233 | 75.493 | 72.329 | 73.685 | 32.600 | 520 |
| 2024-05-14 | 72.329 | 72.329 | 72.329 | 72.329 | 32.000 | 70 |
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.