BayWa Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	11.940	11.980	11.840	11.840	6.731	42
2024-08-29	11.720	12.260	11.720	12.066	6.859	5,675
2024-08-28	11.940	12.200	11.860	12.000	6.822	331
2024-08-27	12.380	12.600	12.240	12.380	7.038	614
2024-08-23	13.000	13.060	12.740	12.860	7.311	273
2024-08-22	13.140	13.320	12.990	13.160	7.481	487
2024-08-21	12.720	13.440	12.720	13.140	7.470	427
2024-08-20	13.320	13.520	12.860	12.920	7.345	387
2024-08-19	14.240	14.240	13.300	13.460	7.652	496
2024-08-16	14.600	15.000	13.940	14.360	8.163	4,234
2024-08-15	13.840	14.680	13.840	14.600	8.300	6,524
2024-08-14	14.280	14.720	13.580	13.580	7.720	17,628
2024-08-13	13.780	14.580	13.700	14.200	8.072	2,063
2024-08-12	13.680	13.920	13.620	13.920	7.913	4,164
2024-08-09	13.160	13.920	12.960	13.680	7.777	1,515
2024-08-08	13.000	13.600	12.700	13.360	7.595	3,601
2024-08-07	12.700	12.840	12.560	12.580	7.152	4,155
2024-08-06	12.840	12.940	12.340	12.660	7.197	89,513
2024-08-05	12.780	12.880	12.240	12.380	7.038	2,435
2024-08-02	14.060	14.160	13.280	13.400	7.618	2,579
2024-08-01	13.860	14.660	13.700	14.620	8.311	2,273
2024-07-31	13.580	13.800	12.900	13.100	7.447	445
2024-07-30	13.280	14.100	12.960	13.400	7.618	936
2024-07-29	13.400	14.300	13.240	13.240	7.527	2,378
2024-07-26	14.100	14.500	12.540	13.060	7.424	2,373
2024-07-25	13.160	14.360	11.400	13.880	7.891	26,763
2024-07-24	10.200	11.260	9.500	10.940	6.219	88,272
2024-07-23	10.240	10.840	10.140	10.612	6.033	90,009
2024-07-22	11.900	11.900	10.860	11.080	6.299	1,738
2024-07-19	14.100	14.100	11.900	11.980	6.810	3,615
2024-07-18	14.100	14.300	13.380	13.440	7.640	2,308
2024-07-17	14.520	14.700	13.360	14.000	7.959	3,325
2024-07-16	16.340	16.340	14.500	14.760	8.391	4,246
2024-07-15	17.200	17.200	14.700	15.780	8.971	7,882
2024-07-12	22.350	22.600	22.250	22.600	12.848	79
2024-07-11	22.050	22.100	22.050	22.100	12.563	626
2024-07-10	21.400	21.650	21.250	21.650	12.308	1,365
2024-07-09	21.400	21.400	21.400	21.400	12.166	23
2024-07-08	21.950	21.950	21.450	21.450	12.194	14
2024-07-05	21.350	21.500	21.000	21.000	11.938	285
2024-07-04	21.100	21.100	21.100	21.100	11.995	97
2024-07-03	20.250	20.500	20.000	20.500	11.654	70,740
2024-07-02	20.100	20.116	19.900	19.999	11.369	15,501
2024-07-01	20.900	20.900	20.100	20.100	11.426	6,818
2024-06-28	20.650	20.650	20.300	20.333	11.559	9,247
2024-06-27	20.750	20.982	20.750	20.950	11.910	2,480
2024-06-26	20.850	20.850	20.850	20.850	11.853	99
2024-06-25	21.300	21.550	20.950	20.950	11.910	121
2024-06-24	21.450	21.450	21.450	21.450	12.194	5
2024-06-21	20.950	21.400	20.900	21.350	12.137	43,025
2024-06-20	20.500	20.500	20.500	20.500	11.654	11
2024-06-19	21.150	21.150	20.200	20.200	11.483	25
2024-06-18	21.000	21.000	20.900	20.900	11.881	225
2024-06-17	20.600	20.600	20.600	20.600	11.711	2
2024-06-14	20.600	20.600	20.550	20.600	11.711	3,581
2024-06-13	21.000	21.000	20.200	20.400	11.597	443
2024-06-12	21.850	21.850	21.150	21.150	12.023	623
2024-06-10	22.000	22.450	22.000	22.200	12.620	102
2024-06-07	22.000	22.200	22.000	22.150	12.592	23
2024-06-06	22.350	22.350	22.000	22.000	12.507	2

← NewerPage 10 of 21 · 1,250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-07	0.1000 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.