BayWa Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-06	28.150	28.200	28.115	28.115	15.983	2,862
2024-03-05	28.050	28.250	27.850	28.053	15.947	4,574
2024-03-04	28.900	28.900	28.500	28.656	16.290	2,966
2024-02-29	29.000	30.550	28.597	28.600	16.259	23,834
2024-02-28	30.850	30.850	29.104	29.126	16.558	498
2024-02-27	28.900	29.147	28.796	29.147	16.570	375
2024-02-26	29.800	29.800	28.816	28.816	16.381	290
2024-02-23	29.153	29.153	29.153	29.153	16.573	9
2024-02-22	29.000	29.147	29.000	29.147	16.570	846
2024-02-21	29.000	29.000	28.600	28.630	16.276	1,905
2024-02-20	28.200	28.950	28.200	28.950	16.458	354
2024-02-19	28.450	28.450	28.450	28.450	16.173	517
2024-02-16	29.250	29.250	28.600	29.003	16.488	301
2024-02-15	28.300	28.800	28.250	28.492	16.197	204
2024-02-14	28.250	28.500	28.250	28.284	16.079	756
2024-02-13	29.100	29.100	28.450	28.508	16.206	90
2024-02-12	29.000	29.250	28.950	29.050	16.514	544
2024-02-09	28.349	28.824	28.299	28.299	16.087	1,615
2024-02-08	28.800	28.800	28.500	28.657	16.291	712
2024-02-07	28.600	28.850	28.449	28.449	16.173	1,914
2024-02-06	28.700	28.700	28.100	28.347	16.115	1,420
2024-02-05	29.613	29.652	29.276	29.351	16.685	28,416
2024-02-02	30.250	30.250	29.604	29.649	16.855	658
2024-02-01	30.300	30.300	29.798	29.798	16.940	1,866
2024-01-31	29.850	29.901	29.850	29.901	16.998	375
2024-01-30	30.000	30.350	30.000	30.150	17.140	148
2024-01-29	30.100	30.350	30.100	30.300	17.225	14
2024-01-26	29.500	30.400	29.500	30.313	17.232	962
2024-01-25	29.700	29.849	29.620	29.620	16.839	2,011
2024-01-24	29.250	29.638	29.250	29.638	16.849	519
2024-01-23	28.850	28.998	28.850	28.998	16.485	42
2024-01-22	29.050	29.050	28.521	28.521	16.214	697
2024-01-19	28.050	28.300	27.950	28.087	15.967	1,330
2024-01-18	28.100	28.450	27.800	27.900	15.861	2,486
2024-01-17	28.200	28.350	28.142	28.149	16.002	1,281
2024-01-16	29.300	29.300	28.600	28.945	16.455	2,765
2024-01-15	29.800	29.800	28.700	28.850	16.401	2,009
2024-01-12	30.350	30.350	29.400	29.546	16.796	2,417
2024-01-11	31.650	31.650	29.200	29.353	16.686	3,633
2024-01-10	30.900	31.750	30.900	31.450	17.879	4,123
2024-01-09	31.450	32.100	31.450	31.878	18.122	2,917
2024-01-08	31.150	31.201	30.600	31.201	17.737	878
2024-01-05	30.800	31.050	30.650	30.898	17.565	888
2024-01-04	30.750	30.801	30.737	30.801	17.510	447
2024-01-03	31.400	31.400	30.300	30.401	17.282	837
2024-01-02	31.500	31.550	31.050	31.050	17.651	556
2023-12-29	31.950	31.950	31.250	31.300	17.793	25
2023-12-28	31.250	31.800	31.200	31.296	17.791	566
2023-12-27	31.300	31.300	31.000	31.200	17.737	364
2023-12-22	31.150	31.150	30.950	31.100	17.680	931
2023-12-21	31.200	31.200	30.700	30.900	17.566	1,974
2023-12-20	31.000	31.600	31.000	31.094	17.676	3,990
2023-12-19	30.500	30.900	30.500	30.700	17.452	3,613
2023-12-18	31.150	31.350	30.549	30.549	17.366	1,384
2023-12-15	31.200	31.250	30.750	30.800	17.509	37,412
2023-12-14	30.250	31.000	29.800	29.870	16.981	2,194
2023-12-13	29.500	29.899	29.300	29.300	16.656	239
2023-12-12	30.050	30.050	29.600	29.850	16.969	2,239
2023-12-11	30.350	30.655	30.350	30.450	17.310	709
2023-12-08	31.400	31.400	30.400	31.000	17.623	1,309

← NewerPage 12 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.