BayWa Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	9.000	9.200	9.000	9.200	5.230	65
2024-11-21	9.260	9.390	9.000	9.140	5.196	67
2024-11-20	9.180	9.320	9.040	9.320	5.298	40
2024-11-19	9.160	9.160	8.770	8.800	5.003	116
2024-11-18	9.000	9.260	8.880	9.160	5.207	1,150
2024-11-15	8.000	8.700	8.000	8.590	4.883	88
2024-11-14	8.220	8.480	7.880	8.250	4.690	399
2024-11-13	9.120	9.120	8.490	8.490	4.826	1,548
2024-11-12	8.980	9.120	8.830	9.010	5.122	176
2024-11-11	9.070	9.300	9.070	9.180	5.219	545
2024-11-08	9.180	9.200	8.930	9.100	5.173	973
2024-11-07	9.570	9.570	9.300	9.300	5.287	690
2024-11-06	9.950	9.960	9.470	9.470	5.384	322
2024-11-05	10.200	10.200	9.910	9.910	5.634	46
2024-11-04	10.220	10.240	10.100	10.220	5.810	33
2024-11-01	10.120	10.200	10.120	10.180	5.787	111
2024-10-31	9.990	10.080	9.990	10.060	5.719	30
2024-10-30	10.140	10.140	9.960	10.040	5.708	623
2024-10-29	10.180	10.460	10.120	10.120	5.753	301
2024-10-28	10.600	10.600	10.500	10.500	5.969	7
2024-10-25	10.300	10.600	9.880	10.440	5.935	4,081
2024-10-24	10.360	10.360	10.240	10.240	5.821	6,776
2024-10-23	10.600	10.820	10.400	10.400	5.912	273
2024-10-22	11.040	11.040	10.760	10.760	6.117	19
2024-10-21	10.900	11.060	10.840	11.000	6.253	369
2024-10-18	11.000	11.000	10.760	10.880	6.185	93
2024-10-17	11.180	11.300	10.880	11.026	6.268	1,325
2024-10-16	11.520	11.520	10.760	10.920	6.208	1,203
2024-10-15	11.600	11.600	11.120	11.420	6.492	632
2024-10-14	11.740	11.900	11.740	11.900	6.765	192
2024-10-11	12.340	12.340	11.620	11.940	6.788	44
2024-10-10	12.540	12.540	12.200	12.340	7.015	987
2024-10-09	12.520	12.620	12.300	12.620	7.174	449
2024-10-08	12.480	12.820	12.480	12.720	7.231	113
2024-10-07	12.700	13.080	12.520	13.080	7.436	501
2024-10-04	12.460	12.680	12.400	12.400	7.049	76
2024-10-03	12.480	12.480	12.380	12.380	7.038	79
2024-10-02	12.340	12.360	12.140	12.360	7.026	215
2024-10-01	12.940	12.980	12.340	12.340	7.015	179
2024-09-30	13.800	13.860	12.600	12.760	7.254	894
2024-09-27	12.440	12.980	12.420	12.820	7.288	603
2024-09-26	13.360	13.360	12.520	12.520	7.117	902
2024-09-25	12.420	14.060	12.420	13.100	7.447	2,744
2024-09-24	12.580	13.020	12.220	12.240	6.958	1,407
2024-09-23	11.040	11.040	10.860	11.000	6.253	174
2024-09-20	11.000	11.140	10.740	11.140	6.333	71,018
2024-09-19	11.140	11.140	10.840	10.840	6.162	12,963
2024-09-18	10.960	11.200	10.960	11.200	6.367	77
2024-09-17	11.080	11.240	10.700	10.880	6.185	3,648
2024-09-16	11.700	11.700	11.000	11.000	6.253	3,446
2024-09-13	11.760	11.760	11.600	11.660	6.629	1,214
2024-09-12	11.740	11.780	11.500	11.500	6.538	614
2024-09-11	11.320	11.640	11.320	11.360	6.458	422
2024-09-10	10.980	11.180	10.980	11.140	6.333	545
2024-09-09	10.900	11.100	10.820	11.020	6.265	392
2024-09-06	10.980	10.980	10.640	10.900	6.196	304
2024-09-05	10.720	11.200	10.540	11.200	6.367	2,206
2024-09-04	10.520	10.700	10.220	10.680	6.071	30
2024-09-03	11.040	11.200	10.640	10.860	6.174	447
2024-09-02	11.740	12.000	11.200	11.300	6.424	836

← NewerPage 9 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.