BayWa Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-15	33.350	35.200	33.200	34.450	19.584	30,481
2023-09-14	31.150	32.000	31.150	31.999	18.191	6,057
2023-09-13	31.150	31.150	31.028	31.030	17.640	1,643
2023-09-12	31.700	31.700	31.100	31.100	17.680	967
2023-09-11	31.800	31.800	31.750	31.761	18.056	911
2023-09-08	32.150	32.150	31.650	31.693	18.017	2,028
2023-09-07	33.150	33.150	32.050	32.093	18.244	3,520
2023-09-06	32.900	32.950	32.774	32.947	18.730	3,451
2023-09-05	33.000	33.000	32.450	32.545	18.501	2,420
2023-09-04	33.150	33.469	33.150	33.450	19.016	2,832
2023-09-01	32.600	32.644	32.500	32.500	18.476	1,741
2023-08-31	32.400	32.550	32.400	32.549	18.503	3,668
2023-08-30	32.550	32.550	32.299	32.416	18.428	2,971
2023-08-29	32.275	32.753	32.198	32.700	18.589	2,844
2023-08-25	30.400	30.600	30.400	30.600	17.396	6,554
2023-08-24	30.600	30.600	30.600	30.600	17.396	18
2023-08-23	31.050	31.050	30.599	30.714	17.460	1,835
2023-08-22	31.150	31.200	30.557	30.849	17.537	2,966
2023-08-21	31.050	31.050	30.400	30.700	17.452	4,547
2023-08-18	31.700	31.700	31.200	31.237	17.757	6,185
2023-08-17	31.700	31.800	31.550	31.651	17.993	4,107
2023-08-16	32.000	32.150	31.400	31.645	17.990	1,265
2023-08-15	32.300	32.300	32.100	32.167	18.286	522
2023-08-14	32.450	32.450	32.200	32.301	18.363	3,821
2023-08-11	32.900	33.000	32.550	32.602	18.533	2,146
2023-08-10	33.000	33.050	32.600	32.763	18.625	897
2023-08-09	33.750	33.750	32.700	32.849	18.674	7,610
2023-08-08	35.100	35.100	33.450	33.717	19.168	11,270
2023-08-07	37.500	37.606	35.546	36.016	20.474	2,686
2023-08-04	37.200	37.800	37.000	37.160	21.125	4,929
2023-08-03	37.700	37.700	36.800	37.323	21.218	4,051
2023-08-02	38.250	38.350	38.100	38.147	21.686	975
2023-08-01	38.100	38.650	38.100	38.340	21.796	2,264
2023-07-31	38.100	38.200	38.087	38.098	21.658	1,168
2023-07-28	38.100	38.200	37.850	37.850	21.517	1,939
2023-07-27	38.350	38.350	38.150	38.200	21.716	683
2023-07-26	38.000	38.200	38.000	38.200	21.716	2,786
2023-07-25	38.350	38.350	38.200	38.208	21.720	1,824
2023-07-24	38.300	38.300	37.850	37.850	21.517	362
2023-07-21	38.100	38.250	38.100	38.200	21.716	213
2023-07-20	37.700	37.950	37.496	37.898	21.544	1,122
2023-07-19	37.950	38.004	37.800	38.004	21.604	130
2023-07-18	37.450	38.050	37.350	37.646	21.401	3,462
2023-07-17	37.500	37.500	36.800	37.104	21.093	3,342
2023-07-14	37.300	37.600	37.300	37.548	21.346	1,508
2023-07-13	37.500	37.600	37.400	37.446	21.287	646
2023-07-12	37.550	37.750	37.350	37.638	21.396	2,976
2023-07-11	37.850	37.850	37.550	37.650	21.403	2,681
2023-07-10	37.650	37.950	37.650	37.704	21.434	3,133
2023-07-07	37.600	37.750	37.500	37.550	21.346	6,496
2023-07-06	37.500	37.600	37.300	37.300	21.204	102
2023-07-05	37.700	37.704	37.400	37.400	21.261	983
2023-07-04	37.550	37.850	37.451	37.451	21.290	1,617
2023-07-03	37.850	37.850	37.550	37.576	21.361	1,884
2023-06-30	37.700	37.700	37.550	37.550	21.346	1,050
2023-06-29	37.550	37.550	37.500	37.500	21.318	1,782
2023-06-28	37.700	37.700	37.500	37.500	21.318	290
2023-06-27	37.650	37.650	37.499	37.550	21.346	352
2023-06-26	37.300	37.600	37.300	37.349	21.232	3,337
2023-06-23	37.300	37.300	37.000	37.149	21.119	2,120

← NewerPage 14 of 21 · 1,258 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.