BayWa Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 8.930 | 8.940 | 8.480 | 8.480 | 4.821 | 118 |
| 2025-02-20 | 8.710 | 8.720 | 8.500 | 8.500 | 4.832 | 220 |
| 2025-02-19 | 8.990 | 9.000 | 8.630 | 8.720 | 4.957 | 1,354 |
| 2025-02-18 | 9.000 | 9.080 | 8.910 | 8.910 | 5.065 | 473 |
| 2025-02-17 | 9.000 | 9.010 | 8.630 | 8.870 | 5.042 | 2,614 |
| 2025-02-14 | 9.290 | 9.290 | 8.750 | 8.870 | 5.042 | 2,255 |
| 2025-02-13 | 8.950 | 9.500 | 8.910 | 9.500 | 5.401 | 732 |
| 2025-02-12 | 9.050 | 9.060 | 8.920 | 8.920 | 5.071 | 461 |
| 2025-02-11 | 8.980 | 9.120 | 8.870 | 9.092 | 5.169 | 9,937 |
| 2025-02-10 | 9.510 | 9.510 | 9.150 | 9.160 | 5.207 | 237 |
| 2025-02-07 | 9.310 | 9.450 | 9.070 | 9.160 | 5.207 | 155 |
| 2025-02-06 | 9.350 | 9.390 | 9.280 | 9.380 | 5.332 | 245 |
| 2025-02-05 | 9.800 | 9.800 | 9.500 | 9.580 | 5.446 | 171 |
| 2025-02-04 | 9.381 | 9.810 | 9.180 | 9.610 | 5.463 | 52,285 |
| 2025-02-03 | 9.200 | 9.570 | 9.200 | 9.570 | 5.440 | 1,286 |
| 2025-01-31 | 9.700 | 9.730 | 6.450 | 9.350 | 5.315 | 15,654 |
| 2025-01-30 | 9.910 | 9.910 | 9.780 | 9.810 | 5.577 | 160 |
| 2025-01-29 | 9.450 | 10.240 | 9.300 | 9.991 | 5.680 | 25,807 |
| 2025-01-28 | 9.920 | 9.960 | 9.810 | 9.810 | 5.577 | 178 |
| 2025-01-27 | 9.730 | 10.000 | 9.630 | 10.000 | 5.685 | 91 |
| 2025-01-24 | 9.700 | 9.710 | 9.550 | 9.620 | 5.469 | 697 |
| 2025-01-23 | 9.810 | 9.810 | 9.550 | 9.550 | 5.429 | 477 |
| 2025-01-22 | 10.000 | 10.000 | 9.700 | 9.700 | 5.514 | 201 |
| 2025-01-21 | 10.020 | 10.020 | 9.930 | 9.960 | 5.662 | 33 |
| 2025-01-20 | 10.420 | 10.500 | 9.910 | 9.920 | 5.639 | 192 |
| 2025-01-17 | 10.280 | 10.480 | 10.280 | 10.480 | 5.958 | 128 |
| 2025-01-16 | 10.700 | 10.720 | 10.240 | 10.240 | 5.821 | 28 |
| 2025-01-15 | 10.320 | 10.780 | 10.320 | 10.760 | 6.117 | 2,839 |
| 2025-01-14 | 10.420 | 10.580 | 10.420 | 10.580 | 6.015 | 106 |
| 2025-01-13 | 10.560 | 10.660 | 10.360 | 10.600 | 6.026 | 364 |
| 2025-01-10 | 10.900 | 10.900 | 10.600 | 10.600 | 6.026 | 91 |
| 2025-01-09 | 10.760 | 11.000 | 10.760 | 11.000 | 6.253 | 21 |
| 2025-01-08 | 10.700 | 10.700 | 9.920 | 10.480 | 5.958 | 127 |
| 2025-01-07 | 11.680 | 11.680 | 11.480 | 11.480 | 6.526 | 13,089 |
| 2025-01-06 | 11.600 | 11.800 | 11.000 | 11.460 | 6.515 | 181 |
| 2025-01-03 | 12.620 | 12.660 | 10.020 | 11.180 | 6.356 | 20,560 |
| 2025-01-02 | 10.900 | 13.060 | 10.800 | 13.060 | 7.424 | 3,140 |
| 2024-12-30 | 10.960 | 11.200 | 10.160 | 10.740 | 6.106 | 2,640 |
| 2024-12-27 | 8.920 | 9.260 | 8.920 | 9.080 | 5.162 | 1,703 |
| 2024-12-23 | 9.300 | 9.550 | 8.960 | 9.020 | 5.128 | 1,404 |
| 2024-12-20 | 8.900 | 9.730 | 8.900 | 9.420 | 5.355 | 59,483 |
| 2024-12-19 | 9.290 | 9.290 | 9.000 | 9.120 | 5.185 | 449 |
| 2024-12-18 | 9.390 | 9.390 | 9.220 | 9.360 | 5.321 | 851 |
| 2024-12-17 | 9.740 | 9.740 | 9.370 | 9.370 | 5.327 | 1,668 |
| 2024-12-16 | 9.770 | 9.770 | 9.500 | 9.650 | 5.486 | 227 |
| 2024-12-13 | 9.910 | 9.910 | 9.740 | 9.780 | 5.560 | 95 |
| 2024-12-12 | 9.990 | 10.060 | 9.730 | 9.810 | 5.577 | 806 |
| 2024-12-11 | 10.120 | 10.120 | 9.760 | 9.760 | 5.548 | 591 |
| 2024-12-10 | 10.600 | 10.680 | 10.260 | 10.300 | 5.855 | 315 |
| 2024-12-09 | 10.300 | 10.560 | 10.100 | 10.380 | 5.901 | 1,011 |
| 2024-12-06 | 9.800 | 10.480 | 9.800 | 10.040 | 5.708 | 503 |
| 2024-12-05 | 8.850 | 9.610 | 8.700 | 9.421 | 5.356 | 66,493 |
| 2024-12-04 | 8.660 | 8.800 | 8.490 | 8.490 | 4.826 | 482 |
| 2024-12-03 | 8.890 | 8.890 | 8.580 | 8.610 | 4.895 | 37 |
| 2024-12-02 | 9.520 | 9.970 | 8.940 | 8.990 | 5.111 | 250 |
| 2024-11-29 | 9.110 | 9.180 | 8.970 | 9.060 | 5.150 | 561 |
| 2024-11-28 | 9.170 | 9.250 | 9.100 | 9.170 | 5.213 | 42 |
| 2024-11-27 | 9.090 | 9.150 | 8.930 | 9.000 | 5.116 | 160 |
| 2024-11-26 | 9.270 | 9.590 | 9.120 | 9.120 | 5.185 | 582 |
| 2024-11-25 | 9.370 | 9.530 | 9.100 | 9.530 | 5.418 | 162 |
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.