BayWa Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-03	40.650	41.800	40.650	41.168	22.745	938
2022-09-30	40.584	40.584	40.584	40.584	22.422	296
2022-09-29	39.700	39.850	39.550	39.800	21.989	392
2022-09-28	40.650	40.650	40.000	40.450	22.348	1,858
2022-09-27	41.000	41.300	41.000	41.141	22.730	1,034
2022-09-26	40.550	40.550	40.250	40.250	22.238	91
2022-09-23	41.600	41.750	40.399	40.399	22.320	5,624
2022-09-22	42.300	42.300	41.742	41.742	23.062	84
2022-09-21	42.050	42.550	42.050	42.252	23.343	3,163
2022-09-20	43.350	43.350	41.800	41.992	23.200	3,356
2022-09-16	42.650	42.950	42.550	42.708	23.596	1,761
2022-09-15	43.100	43.300	43.000	43.157	23.843	1,085
2022-09-14	43.100	43.100	43.000	43.050	23.785	619
2022-09-13	44.200	44.200	43.777	43.777	24.186	570
2022-09-12	43.850	44.500	43.850	44.250	24.448	1,400
2022-09-09	43.700	43.700	43.350	43.375	23.964	1,421
2022-09-08	43.650	43.650	43.400	43.400	23.978	647
2022-09-07	43.150	43.352	43.150	43.251	23.896	354
2022-09-06	43.650	43.650	43.050	43.430	23.995	310
2022-09-05	43.100	43.800	43.100	43.626	24.103	2,338
2022-09-02	43.550	43.550	43.200	43.302	23.924	610
2022-09-01	42.850	42.850	42.700	42.750	23.619	609
2022-08-31	42.800	43.300	42.800	43.150	23.840	260
2022-08-30	43.850	44.102	43.450	44.102	24.366	287
2022-08-26	45.300	45.300	44.500	44.600	24.641	1,404
2022-08-25	46.450	46.450	44.900	45.537	25.158	422
2022-08-24	45.050	45.050	44.750	44.929	24.823	1,738
2022-08-23	45.300	45.400	44.900	45.150	24.945	347
2022-08-22	45.500	45.500	44.650	44.750	24.724	498
2022-08-19	47.200	47.200	45.850	46.148	25.496	830
2022-08-18	46.900	47.150	46.900	47.050	25.995	647
2022-08-17	46.650	46.800	46.157	46.157	25.501	767
2022-08-16	46.100	46.600	46.100	46.244	25.549	632
2022-08-15	45.900	46.250	45.750	45.948	25.386	2,433
2022-08-12	45.800	45.850	45.250	45.607	25.197	477
2022-08-11	45.350	46.350	45.350	45.852	25.332	5,633
2022-08-10	43.750	44.650	43.650	44.600	24.641	2,079
2022-08-09	43.500	44.950	43.500	44.232	24.437	5,664
2022-08-08	42.750	42.750	42.300	42.600	23.536	542
2022-08-05	42.850	42.850	42.050	42.195	23.312	1,064
2022-08-04	42.950	43.494	42.900	43.494	24.030	2,157
2022-08-03	42.300	42.500	42.050	42.500	23.481	3,423
2022-08-02	42.600	42.800	42.350	42.594	23.533	267
2022-08-01	42.100	43.150	41.950	42.106	23.263	2,449
2022-07-29	41.900	42.121	41.900	42.078	23.248	5,017
2022-07-28	41.850	41.850	41.650	41.654	23.013	155
2022-07-27	40.600	41.800	40.600	41.594	22.980	1,001
2022-07-26	41.450	41.600	40.450	40.696	22.484	3,538
2022-07-25	39.900	42.050	39.900	41.752	23.067	2,841
2022-07-22	39.250	39.250	38.750	38.901	21.493	964
2022-07-21	38.800	38.801	38.800	38.801	21.437	1,133
2022-07-20	39.200	39.200	39.000	39.000	21.547	911
2022-07-18	39.100	39.100	39.100	39.100	21.602	686
2022-07-15	38.300	38.800	38.300	38.700	21.381	538
2022-07-14	39.150	39.150	37.750	38.500	21.271	1,828
2022-07-13	39.050	39.450	38.200	38.479	21.259	4,071
2022-07-12	38.600	39.300	38.600	38.958	21.524	672
2022-07-11	38.900	39.100	38.900	39.050	21.575	581
2022-07-08	39.300	39.400	39.050	39.214	21.665	3,425
2022-07-07	39.300	39.400	39.300	39.400	21.768	456

← NewerPage 18 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.