BayWa Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	38.950	39.350	38.950	39.064	21.582	2,482
2022-07-05	40.800	40.800	38.950	39.456	21.799	324
2022-07-04	43.200	43.200	42.800	42.974	23.742	4,130
2022-07-01	41.550	42.350	41.450	41.542	22.952	4,651
2022-06-30	42.750	42.800	41.850	42.111	23.266	2,280
2022-06-29	43.650	43.900	43.300	43.300	23.923	1,358
2022-06-28	44.450	44.950	44.000	44.800	24.751	11,703
2022-06-27	43.950	44.000	43.307	43.307	23.926	223
2022-06-24	42.400	43.200	42.400	43.103	23.814	4,976
2022-06-23	42.550	42.911	42.550	42.550	23.508	1,384
2022-06-22	43.850	43.850	43.493	43.493	24.029	1,648
2022-06-21	44.300	44.600	43.700	43.800	24.199	2,480
2022-06-20	45.050	45.050	44.100	44.100	24.365	338
2022-06-17	42.550	44.598	42.550	44.598	24.640	3,870
2022-06-16	44.150	44.300	42.900	43.471	24.017	5,131
2022-06-15	45.000	45.400	44.796	45.066	24.898	1,729
2022-06-14	44.800	44.800	43.850	44.750	24.724	9,992
2022-06-13	45.100	45.100	44.700	44.800	24.751	3,015
2022-06-10	45.950	46.250	45.550	45.800	25.304	844
2022-06-09	47.700	47.700	47.050	47.200	26.077	8,183
2022-06-08	48.450	48.450	47.650	48.107	26.579	4,822
2022-06-07	47.800	48.400	47.800	48.300	26.685	1,474
2022-06-06	47.100	48.300	47.100	48.205	26.633	195
2022-06-01	46.950	47.350	46.750	46.988	25.960	10,868
2022-05-31	46.395	47.103	46.395	47.103	26.024	1,075
2022-05-30	46.950	48.050	46.950	48.050	26.547	7,277
2022-05-27	46.450	47.005	46.450	47.000	25.967	4,475
2022-05-26	47.150	47.150	46.450	46.700	25.801	5,759
2022-05-25	47.850	47.850	46.697	46.697	25.800	3,970
2022-05-24	47.900	48.600	47.850	48.261	26.083	10,535
2022-05-23	46.250	48.150	46.250	48.150	26.024	4,721
2022-05-20	47.900	47.950	46.550	46.550	25.159	3,995
2022-05-19	47.100	47.850	46.600	47.850	25.861	8,822
2022-05-18	47.550	47.550	47.257	47.257	25.541	241
2022-05-17	46.050	47.200	46.050	46.233	24.988	714
2022-05-16	45.850	45.850	45.850	45.850	24.780	232
2022-05-13	45.900	46.000	45.750	45.855	24.783	2,983
2022-05-12	45.100	45.400	44.950	45.222	24.441	2,306
2022-05-11	44.750	45.750	44.748	45.322	24.495	17,411
2022-05-10	45.550	45.550	44.650	44.873	24.253	4,625
2022-05-09	45.650	45.650	45.050	45.238	24.450	6,713
2022-05-06	45.000	45.000	44.500	44.518	24.061	296
2022-05-05	47.500	47.900	45.150	46.703	25.241	12,053
2022-05-04	46.300	47.500	46.300	47.400	25.618	2,290
2022-05-03	46.150	46.350	45.800	46.056	24.892	7,710
2022-04-29	45.150	45.500	44.900	45.317	24.492	5,115
2022-04-28	44.850	44.900	44.350	44.652	24.133	818
2022-04-27	44.000	44.550	43.933	44.284	23.934	5,654
2022-04-26	45.200	45.250	43.950	45.052	24.349	4,208
2022-04-25	45.550	45.694	45.050	45.164	24.410	8,238
2022-04-22	47.000	47.000	45.650	45.800	24.753	4,209
2022-04-21	47.500	47.800	47.400	47.450	25.645	2,267
2022-04-20	47.050	47.850	47.000	47.400	25.618	8,138
2022-04-19	45.900	47.250	45.900	45.900	24.807	4,102
2022-04-14	45.600	45.900	45.450	45.611	24.651	3,367
2022-04-13	45.000	45.850	45.000	45.500	24.591	2,021
2022-04-12	45.500	45.500	45.400	45.400	24.537	3,115
2022-04-11	44.700	45.450	44.700	45.450	24.564	2,297
2022-04-08	44.400	44.900	44.246	44.900	24.267	4,171
2022-04-07	43.750	43.750	43.350	43.384	23.448	1,557

← NewerPage 19 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.