BayWa Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-22	37.250	37.650	37.250	37.514	21.326	308
2023-06-21	37.700	37.892	37.700	37.825	21.503	2,855
2023-06-20	38.600	38.600	38.099	38.099	21.659	320
2023-06-19	39.100	39.100	38.999	38.999	22.170	410
2023-06-16	38.850	39.100	38.850	38.996	22.169	3,052
2023-06-15	38.550	38.949	38.550	38.949	22.142	683
2023-06-14	39.050	39.100	38.800	38.849	22.085	2,313
2023-06-13	38.800	39.049	38.772	38.885	22.105	3,703
2023-06-12	38.800	39.010	38.700	38.862	22.092	663
2023-06-09	38.700	38.950	38.700	38.811	22.063	5,302
2023-06-08	38.050	38.849	38.050	38.727	22.016	6,435
2023-06-07	37.850	38.450	37.850	38.199	21.715	4,501
2023-06-06	39.250	39.250	39.050	39.104	21.604	1,446
2023-06-05	39.550	39.750	39.399	39.461	21.802	4,099
2023-06-02	38.600	39.250	38.600	39.050	21.575	3,005
2023-06-01	37.950	38.350	37.760	38.350	21.188	1,606
2023-05-31	37.720	37.886	37.699	37.862	20.918	711
2023-05-30	38.550	38.599	38.350	38.599	21.326	1,166
2023-05-26	38.300	38.300	38.100	38.249	21.132	1,738
2023-05-25	38.000	38.100	37.780	37.946	20.965	2,301
2023-05-24	38.500	38.500	37.798	37.799	20.883	3,383
2023-05-23	38.600	39.100	38.424	38.424	21.229	4,804
2023-05-22	38.350	38.450	38.052	38.052	21.023	712
2023-05-19	38.800	38.800	38.096	38.539	21.292	2,310
2023-05-18	37.900	38.200	37.900	38.099	21.049	2,176
2023-05-17	37.850	37.850	37.599	37.735	20.848	1,219
2023-05-16	38.200	38.200	37.999	37.999	20.994	860
2023-05-15	37.700	37.900	37.550	37.742	20.852	2,735
2023-05-12	36.800	37.200	36.750	37.032	20.460	6,920
2023-05-11	38.600	38.600	36.654	36.822	20.344	3,289
2023-05-10	38.850	38.943	38.799	38.943	21.516	237
2023-05-09	38.800	38.850	38.445	38.445	21.240	1,418
2023-05-05	37.700	38.399	37.700	37.934	20.958	3,541
2023-05-04	38.350	38.550	38.099	38.099	21.049	711
2023-05-03	38.300	38.450	38.100	38.200	21.105	2,232
2023-05-02	39.150	39.250	38.349	38.400	21.216	6,931
2023-04-28	38.800	38.809	38.799	38.799	21.436	2,253
2023-04-27	39.200	39.200	39.048	39.050	21.575	6,728
2023-04-26	39.100	39.100	38.500	38.992	21.543	3,645
2023-04-25	39.500	39.650	39.500	39.543	21.847	1,787
2023-04-24	39.700	40.000	39.550	39.701	21.935	2,964
2023-04-21	39.550	39.752	39.500	39.700	21.934	4,779
2023-04-20	39.600	39.948	39.550	39.592	21.874	4,720
2023-04-19	39.550	39.900	39.499	39.499	21.823	5,224
2023-04-18	39.900	39.900	39.448	39.573	21.864	5,791
2023-04-17	39.550	40.000	39.550	39.750	21.961	3,571
2023-04-14	38.900	39.350	38.842	38.858	21.468	6,459
2023-04-13	39.350	39.550	38.300	39.242	21.681	13,350
2023-04-12	38.150	38.150	38.050	38.050	21.022	2,753
2023-04-11	38.600	38.850	38.500	38.583	21.317	3,888
2023-04-06	37.900	39.254	37.900	37.999	20.994	1,910
2023-04-05	40.000	40.100	39.699	39.700	21.934	7,181
2023-04-04	40.200	40.763	40.099	40.412	22.327	2,512
2023-04-03	40.400	40.700	40.292	40.700	22.486	3,859
2023-03-31	40.500	40.650	40.198	40.264	22.245	4,558
2023-03-30	40.100	40.500	40.100	40.500	22.376	712
2023-03-29	40.250	40.750	40.250	40.750	22.514	2,415
2023-03-28	40.300	40.300	40.300	40.300	22.265	1,738
2023-03-27	41.350	41.350	40.600	40.700	22.486	1,145
2023-03-24	41.600	41.600	40.850	41.250	22.790	827

← NewerPage 15 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.