BayWa Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	37.600	37.600	37.550	37.556	20.298	892
2022-01-10	37.600	37.750	37.600	37.628	20.337	2,718
2022-01-07	38.600	38.600	38.250	38.250	20.673	352
2022-01-06	38.950	38.950	38.950	38.950	21.051	9
2022-01-05	39.000	39.400	39.000	39.400	21.294	63
2022-01-04	39.050	39.100	38.900	39.015	21.086	4,389
2021-12-30	38.600	38.650	38.550	38.550	20.835	598
2021-12-29	38.850	38.850	38.650	38.684	20.908	280
2021-12-23	38.300	38.550	38.300	38.450	20.781	56
2021-12-22	37.600	38.400	37.550	38.400	20.754	681
2021-12-20	37.250	37.400	36.915	37.352	20.188	3,631
2021-12-17	36.547	36.900	36.336	36.900	19.943	14,345
2021-12-16	37.250	37.400	37.250	37.268	20.142	588
2021-12-15	36.866	36.888	36.852	36.888	19.937	1,444
2021-12-14	36.950	36.950	36.550	36.817	19.899	1,112
2021-12-13	37.600	37.600	37.050	37.100	20.051	9
2021-12-10	37.500	37.500	37.444	37.444	20.238	394
2021-12-09	38.200	38.200	37.750	37.750	20.403	157
2021-12-08	37.900	38.000	37.850	37.944	20.508	683
2021-12-07	37.750	37.994	37.700	37.994	20.535	494
2021-12-06	37.700	37.700	37.450	37.700	20.376	1,383
2021-12-03	37.100	37.244	37.000	37.244	20.129	857
2021-12-02	37.350	37.800	37.300	37.488	20.261	709
2021-12-01	37.100	37.400	36.850	37.248	20.131	552
2021-11-30	36.900	37.242	36.850	37.242	20.128	1,530
2021-11-29	37.000	37.650	37.000	37.650	20.349	267
2021-11-26	36.750	37.441	36.750	37.441	20.236	5,888
2021-11-25	36.800	37.150	36.800	37.000	19.997	81
2021-11-24	36.350	36.700	36.350	36.700	19.835	770
2021-11-23	37.050	37.050	36.200	36.200	19.565	524
2021-11-22	37.350	37.400	37.350	37.400	20.214	4
2021-11-19	37.600	37.600	37.300	37.400	20.214	35
2021-11-18	37.500	37.500	37.400	37.500	20.268	116
2021-11-17	37.650	37.850	37.450	37.450	20.241	1,057
2021-11-16	37.975	38.485	37.850	37.850	20.457	727
2021-11-15	37.900	38.350	37.800	38.100	20.592	2,700
2021-11-12	38.450	38.450	38.163	38.400	20.754	1,527
2021-11-11	39.000	39.050	38.300	38.500	20.808	5,247
2021-11-10	38.000	39.200	38.000	39.100	21.132	2,698
2021-11-09	38.300	38.300	38.100	38.100	20.592	494
2021-11-08	37.250	37.900	36.900	37.750	20.403	5,652
2021-11-05	36.250	36.350	36.100	36.300	19.619	966
2021-11-04	36.400	36.600	36.350	36.350	19.646	3,159
2021-11-03	36.350	36.350	36.250	36.250	19.592	7
2021-11-02	37.100	37.100	36.650	36.924	19.956	997
2021-11-01	37.200	37.650	37.200	37.350	20.186	1,800
2021-10-29	36.350	36.700	35.950	36.050	19.484	5,450
2021-10-28	35.800	35.900	35.750	35.750	19.322	957
2021-10-27	35.500	35.695	35.400	35.695	19.292	2,099
2021-10-26	35.750	35.750	35.450	35.450	19.160	742
2021-10-25	35.600	35.850	35.350	35.500	19.187	783
2021-10-22	35.450	35.500	34.945	35.203	19.026	1,898
2021-10-21	35.050	35.050	34.945	34.950	18.889	1,671
2021-10-20	35.200	35.250	35.000	35.250	19.052	1,087
2021-10-19	35.500	35.600	35.197	35.197	19.023	871
2021-10-18	35.550	35.550	35.398	35.398	19.132	225
2021-10-15	35.450	35.650	35.150	35.400	19.133	2,718
2021-10-14	34.950	34.950	34.650	34.871	18.847	1,400

← NewerPage 21 of 21 · 1,258 trading days

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.