BayWa Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-28	43.550	43.600	43.146	43.146	23.838	2,037
2022-12-23	43.550	43.950	43.550	43.763	24.178	596
2022-12-22	44.700	44.700	43.646	43.646	24.114	851
2022-12-21	44.000	44.605	43.950	44.452	24.559	83,322
2022-12-20	44.100	44.200	43.900	43.950	24.282	660
2022-12-19	44.150	44.500	44.150	44.350	24.503	1,166
2022-12-16	43.950	44.300	43.650	44.001	24.310	2,274
2022-12-15	44.900	45.000	44.096	44.551	24.614	1,919
2022-12-14	46.200	46.200	45.450	45.450	25.111	392
2022-12-13	46.000	46.700	45.950	46.245	25.550	1,019
2022-12-12	45.750	46.050	45.550	45.750	25.276	2,651
2022-12-09	45.700	45.900	45.600	45.750	25.276	5,833
2022-12-08	45.200	45.350	45.200	45.350	25.055	538
2022-12-07	45.150	45.150	45.150	45.150	24.945	42
2022-12-06	45.500	45.650	45.396	45.396	25.080	1,791
2022-12-05	45.450	45.546	45.350	45.452	25.111	11,531
2022-12-02	46.200	46.200	45.800	45.855	25.334	82,884
2022-12-01	46.400	46.550	46.100	46.452	25.664	639
2022-11-30	46.500	46.600	46.100	46.435	25.655	1,771
2022-11-29	46.700	46.700	46.499	46.499	25.690	719
2022-11-28	46.950	47.000	46.949	46.949	25.939	684
2022-11-25	47.550	47.550	46.550	47.400	26.188	3,532
2022-11-24	47.900	47.950	47.200	47.536	26.263	734
2022-11-23	48.800	48.800	47.850	47.850	26.437	533
2022-11-22	48.450	48.900	48.450	48.600	26.851	1,230
2022-11-21	47.450	48.000	47.450	47.650	26.326	1,244
2022-11-18	47.050	47.550	47.050	47.070	26.005	2,484
2022-11-17	47.350	47.472	46.450	47.345	26.158	6,778
2022-11-16	45.850	47.300	45.550	47.250	26.105	6,713
2022-11-15	45.950	45.992	45.499	45.992	25.410	1,597
2022-11-14	45.350	45.500	44.900	45.349	25.055	1,638
2022-11-11	46.050	46.450	45.800	45.800	25.304	2,632
2022-11-10	46.050	47.950	46.050	46.102	25.471	2,454
2022-11-09	45.850	46.200	45.850	46.100	25.470	1,590
2022-11-08	46.000	46.000	45.800	45.927	25.374	582
2022-11-07	46.200	46.200	45.750	46.152	25.498	2,809
2022-11-04	45.300	45.750	45.200	45.491	25.133	6,046
2022-11-03	45.000	45.050	44.600	44.934	24.825	1,036
2022-11-02	45.700	45.700	45.050	45.283	25.018	2,883
2022-11-01	45.950	46.350	45.050	45.844	25.328	21,255
2022-10-31	45.900	46.050	45.650	45.701	25.250	1,712
2022-10-28	45.750	46.200	45.750	46.073	25.455	6,839
2022-10-27	45.800	46.000	45.000	45.779	25.292	4,623
2022-10-26	43.950	46.050	43.850	45.618	25.203	19,647
2022-10-25	42.150	44.450	42.150	43.556	24.064	5,603
2022-10-24	42.150	42.300	42.150	42.154	23.290	813
2022-10-21	41.450	41.450	41.000	41.247	22.789	2,582
2022-10-20	41.000	41.600	41.000	41.254	22.792	13,007
2022-10-19	41.013	41.013	41.013	41.013	22.659	369
2022-10-18	40.950	41.291	40.950	41.077	22.695	2,375
2022-10-17	40.600	41.400	40.600	41.201	22.763	719
2022-10-14	41.550	41.700	40.600	41.287	22.810	2,130
2022-10-13	41.100	41.450	40.600	41.254	22.792	1,764
2022-10-12	41.900	42.000	41.150	41.292	22.813	6,108
2022-10-11	41.150	41.400	41.150	41.400	22.873	44
2022-10-10	41.450	41.550	41.350	41.350	22.845	1,411
2022-10-07	41.500	41.602	41.350	41.602	22.984	442
2022-10-06	43.150	43.150	42.000	42.000	23.205	5,124
2022-10-05	42.550	42.650	42.250	42.459	23.458	2,545
2022-10-04	42.800	42.950	42.550	42.683	23.582	906

← NewerPage 17 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.