BayWa Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	43.850	44.150	43.450	44.150	23.862	707
2022-04-05	45.300	45.350	44.600	44.650	24.132	3,893
2022-04-04	45.250	45.955	44.850	45.950	24.835	5,988
2022-04-01	43.000	44.200	43.000	43.946	23.751	4,827
2022-03-31	43.500	43.500	42.550	43.100	23.294	287
2022-03-30	42.000	42.900	42.000	42.850	23.159	1,460
2022-03-29	43.850	43.850	42.400	42.400	22.916	3,530
2022-03-28	46.000	46.250	43.000	44.692	24.155	15,311
2022-03-25	44.600	46.500	44.450	45.467	24.574	9,427
2022-03-24	42.900	43.382	42.900	43.317	23.411	18,381
2022-03-23	43.350	43.700	42.850	43.372	23.441	9,318
2022-03-22	43.350	44.050	43.350	43.826	23.686	13,647
2022-03-21	42.300	43.350	42.300	43.350	23.429	800
2022-03-18	41.100	41.300	41.050	41.200	22.267	999
2022-03-17	39.750	41.100	39.750	40.900	22.105	83
2022-03-16	39.750	39.950	39.750	39.850	21.538	621
2022-03-15	39.400	39.950	39.400	39.484	21.340	480
2022-03-14	39.450	39.950	39.450	39.772	21.495	4,582
2022-03-11	38.250	39.550	38.250	39.350	21.267	2,496
2022-03-10	37.500	37.500	37.153	37.153	20.080	1,226
2022-03-09	37.500	37.700	37.150	37.450	20.241	3,233
2022-03-08	36.900	36.900	36.100	36.450	19.700	2,651
2022-03-07	35.850	36.000	35.850	36.000	19.457	1,390
2022-03-04	35.900	36.150	35.550	36.150	19.538	5,131
2022-03-03	36.400	36.400	36.300	36.300	19.619	1,275
2022-03-02	37.050	37.050	37.050	37.050	20.024	176
2022-03-01	37.200	37.200	35.800	36.458	19.705	3,270
2022-02-28	36.450	37.100	35.650	36.425	19.687	2,167
2022-02-25	34.000	35.100	34.000	35.100	18.970	3,376
2022-02-24	33.750	33.900	33.000	33.800	18.268	2,018
2022-02-23	35.750	36.100	35.750	35.850	19.376	1,108
2022-02-22	35.800	36.150	35.750	36.150	19.538	48
2022-02-21	36.150	36.216	36.150	36.216	19.574	1,754
2022-02-18	37.800	37.800	37.048	37.048	20.023	566
2022-02-17	37.250	37.341	37.250	37.341	20.182	1,020
2022-02-16	37.100	37.204	37.050	37.200	20.105	1,632
2022-02-15	35.950	36.850	35.645	36.550	19.754	3,745
2022-02-14	36.400	36.400	35.500	35.550	19.214	871
2022-02-11	36.750	36.750	36.750	36.750	19.862	16
2022-02-10	36.950	36.950	36.900	36.900	19.943	772
2022-02-09	37.094	37.107	37.094	37.107	20.055	1,866
2022-02-08	37.350	37.350	36.749	36.848	19.915	220
2022-02-07	37.400	37.400	37.350	37.350	20.186	37
2022-02-04	37.550	37.600	37.300	37.350	20.186	964
2022-02-03	38.350	38.350	37.800	37.875	20.470	2,625
2022-02-02	38.200	38.350	38.150	38.300	20.700	243
2022-02-01	37.750	37.800	37.650	37.800	20.430	647
2022-01-31	37.375	37.650	37.300	37.400	20.214	2,148
2022-01-28	37.350	37.350	37.000	37.000	19.997	3,543
2022-01-27	37.900	37.900	37.550	37.550	20.295	1,931
2022-01-26	37.900	37.981	37.800	37.800	20.430	1,045
2022-01-25	37.600	37.600	37.600	37.600	20.322	165
2022-01-24	37.950	37.950	37.573	37.600	20.322	4,639
2022-01-21	38.200	38.550	38.200	38.550	20.835	4,248
2022-01-20	38.300	38.300	38.050	38.250	20.673	4,384
2022-01-19	38.400	38.400	38.200	38.220	20.656	598
2022-01-18	38.350	38.550	38.350	38.550	20.835	2,287
2022-01-17	38.600	38.800	38.550	38.602	20.863	1,664
2022-01-14	38.300	38.450	38.300	38.450	20.781	338
2022-01-13	37.750	38.150	37.700	38.150	20.619	675

← NewerPage 20 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.