BayWa Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-05	22.700	22.700	22.200	22.200	12.620	19
2024-06-04	22.300	22.300	22.050	22.050	12.535	362
2024-06-03	22.350	22.500	22.050	22.100	12.563	1,747
2024-05-31	23.050	23.050	22.300	22.300	12.677	273
2024-05-30	21.050	22.600	21.050	22.450	12.762	486
2024-05-29	22.800	22.800	22.100	22.100	12.563	16
2024-05-28	22.750	22.800	22.650	22.650	12.876	471
2024-05-24	23.050	23.100	22.850	22.850	12.990	232
2024-05-23	22.850	22.850	22.800	22.850	12.990	528
2024-05-22	22.800	22.800	22.800	22.800	12.961	76
2024-05-21	22.650	22.850	22.650	22.850	12.990	121
2024-05-20	23.100	23.250	22.750	22.750	12.933	285
2024-05-17	23.050	23.150	22.600	22.900	13.018	55
2024-05-16	23.400	23.400	23.400	23.400	13.302	267
2024-05-15	23.300	24.050	23.300	23.500	13.359	146
2024-05-14	23.450	23.650	23.450	23.550	13.388	113
2024-05-13	22.950	23.150	22.800	23.150	13.160	11
2024-05-10	23.800	23.900	23.450	23.450	13.331	248
2024-05-09	23.450	23.750	23.450	23.750	13.501	12
2024-05-08	23.150	23.400	23.150	23.214	13.197	3,787
2024-05-07	23.250	23.250	22.950	23.050	13.103	86
2024-05-03	23.150	23.150	23.150	23.150	13.160	11
2024-05-02	22.500	22.600	22.400	22.600	12.848	16
2024-04-30	22.800	23.050	22.500	22.500	12.791	582
2024-04-29	23.050	23.050	22.400	22.800	12.961	528
2024-04-26	22.500	22.700	22.300	22.300	12.677	946
2024-04-25	22.650	22.650	22.278	22.278	12.665	1,775
2024-04-24	23.050	23.150	23.000	23.050	13.103	23
2024-04-23	22.650	22.894	22.500	22.894	13.015	996
2024-04-22	22.700	22.700	22.700	22.700	12.905	387
2024-04-19	23.000	23.000	22.050	22.050	12.535	343
2024-04-18	22.100	22.450	21.950	22.450	12.762	2,426
2024-04-17	22.950	22.950	21.950	22.050	12.535	229
2024-04-16	23.550	23.550	23.149	23.149	13.160	619
2024-04-15	24.000	24.000	23.900	23.900	13.587	216
2024-04-12	24.550	24.900	24.148	24.148	13.727	403
2024-04-11	24.800	24.800	24.050	24.386	13.863	4,507
2024-04-10	24.400	24.400	24.148	24.148	13.727	1,131
2024-04-09	25.100	25.100	24.052	24.052	13.673	2,095
2024-04-08	25.700	25.700	25.249	25.388	14.433	639
2024-04-05	25.600	25.750	25.600	25.603	14.555	190
2024-04-04	25.200	25.450	23.750	24.969	14.194	2,793
2024-04-03	24.600	24.950	24.600	24.851	14.128	364
2024-04-02	25.400	25.400	24.450	25.150	14.297	711
2024-03-28	25.600	25.600	24.900	25.149	14.297	14,403
2024-03-27	25.400	25.897	25.250	25.897	14.722	58
2024-03-26	25.000	25.786	25.000	25.127	14.284	1,214
2024-03-25	24.600	24.750	24.400	24.402	13.872	327
2024-03-22	24.650	24.700	24.500	24.500	13.928	162
2024-03-21	25.150	25.150	25.000	25.076	14.255	218
2024-03-20	25.250	25.300	24.998	24.998	14.211	883
2024-03-19	25.270	25.600	25.270	25.450	14.468	162
2024-03-18	26.000	27.250	26.000	26.100	14.837	5
2024-03-15	27.750	28.014	25.700	27.850	15.832	150,815
2024-03-14	28.900	28.900	28.550	28.700	16.315	6,950
2024-03-13	28.950	30.300	28.475	28.600	16.259	10,129
2024-03-12	28.400	28.750	28.350	28.438	16.166	1,808
2024-03-11	28.000	28.300	27.800	27.949	15.889	6,329
2024-03-08	28.450	28.450	28.000	28.075	15.960	3,661
2024-03-07	28.150	28.550	28.150	28.503	16.203	28

← NewerPage 11 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.