BayWa Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-08	31.400	31.400	30.400	31.000	17.623	1,309
2023-12-07	31.000	31.000	30.916	30.950	17.594	5,974
2023-12-06	29.900	30.500	29.900	30.500	17.339	4,086
2023-12-05	29.600	29.800	29.550	29.750	16.912	1,706
2023-12-04	29.700	29.700	29.700	29.700	16.884	130
2023-12-01	30.000	30.200	29.850	29.950	17.026	424
2023-11-30	30.150	30.500	29.697	30.050	17.083	2,639
2023-11-29	28.900	30.000	28.450	29.300	16.656	1,300
2023-11-28	29.150	29.400	28.700	29.250	16.628	378
2023-11-27	30.000	30.000	29.100	29.350	16.685	436
2023-11-24	29.650	29.700	29.150	29.650	16.855	2,137
2023-11-23	29.900	29.950	29.599	29.600	16.827	936
2023-11-22	30.100	30.300	29.650	29.750	16.912	2,385
2023-11-21	30.850	30.850	29.750	30.796	17.507	1,428
2023-11-20	30.750	30.750	30.599	30.700	17.452	1,747
2023-11-17	30.550	31.050	30.550	30.872	17.550	1,727
2023-11-16	30.400	30.750	30.200	30.750	17.481	670
2023-11-15	30.850	30.850	30.750	30.768	17.491	661
2023-11-14	30.850	31.450	30.600	31.350	17.822	1,801
2023-11-13	31.750	31.750	31.050	31.200	17.737	691
2023-11-10	32.200	32.200	31.683	31.701	18.021	575
2023-11-09	31.950	32.800	31.450	31.901	18.135	4,436
2023-11-08	31.500	32.000	31.500	31.848	18.105	3,135
2023-11-07	32.150	32.150	31.650	31.750	18.049	4,695
2023-11-06	32.500	33.145	32.375	32.850	18.675	3,096
2023-11-03	33.350	33.350	33.016	33.050	18.788	3,059
2023-11-02	31.750	32.700	31.750	32.700	18.589	7,712
2023-11-01	31.050	31.800	31.050	31.339	17.815	2,245
2023-10-31	31.250	31.700	31.250	31.500	17.907	3,771
2023-10-30	31.300	31.749	30.900	31.050	17.651	7,188
2023-10-27	31.200	31.750	31.200	31.600	17.964	2,725
2023-10-26	30.800	31.150	30.800	31.088	17.673	1,388
2023-10-25	31.000	31.100	30.650	30.900	17.566	3,759
2023-10-24	31.250	31.400	31.150	31.273	17.778	2,797
2023-10-23	31.150	31.150	30.800	31.039	17.645	1,529
2023-10-20	31.400	31.427	31.400	31.400	17.850	1,189
2023-10-19	31.200	31.450	31.050	31.366	17.831	1,105
2023-10-18	31.550	31.600	31.300	31.460	17.884	528
2023-10-17	31.500	31.700	31.050	31.259	17.770	7,228
2023-10-16	31.700	31.805	31.483	31.585	17.955	5,047
2023-10-13	31.900	31.950	31.700	31.749	18.049	2,498
2023-10-12	33.500	33.500	32.497	32.497	18.474	2,873
2023-10-11	33.750	34.150	33.550	33.876	19.258	1,689
2023-10-10	33.150	33.700	33.150	33.439	19.009	871
2023-10-09	32.000	33.000	32.000	32.592	18.528	1,682
2023-10-06	31.750	32.150	31.749	31.999	18.191	3,194
2023-10-05	32.500	32.500	32.146	32.146	18.274	788
2023-10-04	32.950	32.950	32.200	32.350	18.390	2,290
2023-10-03	33.350	33.350	32.900	32.900	18.703	2,693
2023-10-02	33.950	33.950	33.248	33.399	18.986	3,981
2023-09-29	33.650	34.000	33.650	33.900	19.271	2,997
2023-09-28	33.550	33.550	33.100	33.399	18.986	4,545
2023-09-27	33.800	33.800	33.350	33.350	18.959	554
2023-09-26	34.050	34.150	34.050	34.062	19.364	936
2023-09-25	34.250	34.300	34.022	34.300	19.499	1,381
2023-09-22	34.000	34.100	34.000	34.050	19.357	3,713
2023-09-21	34.300	34.600	34.100	34.100	19.385	4,078
2023-09-20	33.950	34.250	33.950	34.250	19.470	11,374
2023-09-19	34.100	34.202	34.050	34.101	19.386	4,044
2023-09-18	34.700	34.700	34.099	34.100	19.385	6,148

← NewerPage 13 of 21 · 1,251 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.