BayWa Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-23	41.700	42.002	41.700	41.850	23.122	1,004
2023-03-22	41.550	41.750	41.549	41.600	22.984	9,109
2023-03-21	42.100	42.150	41.731	41.800	23.094	11,047
2023-03-20	40.650	41.300	39.894	41.300	22.818	10,196
2023-03-17	40.750	41.250	40.541	40.800	22.542	5,142
2023-03-16	40.650	40.650	40.200	40.500	22.376	3,905
2023-03-15	41.050	41.050	40.100	40.100	22.155	1,629
2023-03-14	40.500	40.900	40.344	40.798	22.541	1,847
2023-03-13	40.150	40.300	40.150	40.200	22.210	1,194
2023-03-10	41.150	41.150	41.000	41.099	22.706	581
2023-03-09	41.500	41.516	41.400	41.516	22.937	225
2023-03-08	41.350	41.400	41.100	41.298	22.817	2,120
2023-03-07	42.050	42.050	41.550	41.606	22.987	348
2023-03-06	42.250	42.250	41.850	42.129	23.276	925
2023-03-03	41.300	41.900	41.300	41.750	23.066	2,211
2023-03-02	42.100	42.100	40.950	40.950	22.624	675
2023-03-01	42.900	43.250	42.350	42.350	23.398	779
2023-02-28	42.300	43.150	41.450	42.588	23.530	2,749
2023-02-27	41.200	41.250	41.000	41.100	22.707	797
2023-02-24	40.400	40.751	40.250	40.751	22.515	6,567
2023-02-23	40.650	40.800	40.450	40.645	22.456	484
2023-02-22	40.600	40.800	40.600	40.650	22.459	2,009
2023-02-21	41.100	41.300	40.950	40.996	22.650	1,518
2023-02-20	40.850	41.100	40.850	40.926	22.611	1,794
2023-02-17	41.200	41.200	41.100	41.150	22.735	1,550
2023-02-16	41.800	41.800	41.500	41.500	22.928	21
2023-02-15	41.500	41.800	41.250	41.800	23.094	385
2023-02-14	42.150	42.250	41.550	41.592	22.979	12,637
2023-02-13	42.400	42.500	42.299	42.448	23.452	1,131
2023-02-10	42.350	42.900	42.350	42.533	23.499	1,238
2023-02-09	42.650	42.650	42.250	42.328	23.386	195
2023-02-08	42.150	42.306	42.150	42.306	23.374	317
2023-02-07	41.950	41.950	41.894	41.894	23.146	1,026
2023-02-06	41.550	42.000	41.400	41.422	22.885	1,495
2023-02-03	41.400	42.100	41.400	42.050	23.232	1,576
2023-02-02	42.000	42.000	41.400	41.400	22.873	464
2023-02-01	42.000	42.500	41.948	41.948	23.176	2,514
2023-01-31	41.800	41.854	41.500	41.766	23.075	2,085
2023-01-30	42.200	42.550	42.150	42.268	23.353	1,611
2023-01-27	42.575	42.575	42.300	42.395	23.423	3,763
2023-01-26	41.900	42.600	41.900	42.350	23.398	7,733
2023-01-25	42.534	42.600	41.900	42.078	23.248	23,098
2023-01-24	42.950	42.950	42.500	42.500	23.481	278
2023-01-23	42.850	42.950	42.800	42.900	23.702	4,514
2023-01-20	43.100	43.100	42.904	42.904	23.704	157
2023-01-19	42.850	42.850	42.850	42.850	23.674	208
2023-01-18	43.750	44.200	43.750	43.804	24.201	971
2023-01-17	43.900	44.000	43.900	43.900	24.254	983
2023-01-16	44.150	44.200	43.850	43.850	24.227	2,171
2023-01-13	44.550	44.550	43.850	43.850	24.227	216
2023-01-12	43.250	44.150	43.250	44.001	24.310	3,384
2023-01-11	42.950	43.550	42.900	43.109	23.817	1,182
2023-01-10	42.450	42.650	42.306	42.547	23.507	1,775
2023-01-09	42.900	42.900	42.650	42.700	23.591	1,682
2023-01-06	42.150	42.800	42.050	42.800	23.647	1,011
2023-01-05	43.000	43.000	42.250	42.250	23.343	369
2023-01-04	43.000	43.200	42.800	42.850	23.674	3,771
2023-01-03	44.000	44.000	43.200	43.326	23.937	5,870
2022-12-30	43.500	43.500	43.300	43.300	23.923	2,206
2022-12-29	43.000	43.550	42.750	43.119	23.823	1,244

← NewerPage 16 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.