BayWa Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7.600 | 8.080 | 7.600 | 8.080 | 8.080 | 50 |
| 2026-10-14 | 7.900 | 8.000 | 7.900 | 8.000 | 8.000 | 107 |
| 2026-10-13 | 7.760 | 7.760 | 7.760 | 7.760 | 7.760 | 0 |
| 2026-10-12 | 8.160 | 8.160 | 7.600 | 7.620 | 7.620 | 220 |
| 2026-10-07 | 8.160 | 8.160 | 8.160 | 8.160 | 8.160 | 0 |
| 2026-10-06 | 8.160 | 8.160 | 8.060 | 8.080 | 8.080 | 174 |
| 2026-10-05 | 8.160 | 8.160 | 8.160 | 8.160 | 8.160 | 30 |
| 2026-10-02 | 8.220 | 8.220 | 8.160 | 8.220 | 8.220 | 0 |
| 2026-10-01 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 502 |
| 2026-09-29 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 31 |
| 2026-09-23 | 9.180 | 9.180 | 9.180 | 9.180 | 9.180 | 8 |
| 2026-09-21 | 8.200 | 8.200 | 7.900 | 7.900 | 7.900 | 366 |
| 2026-09-18 | 8.900 | 8.900 | 8.000 | 8.200 | 8.200 | 300 |
| 2026-09-17 | 9.200 | 9.200 | 9.100 | 9.100 | 9.100 | 62 |
| 2026-09-16 | 8.700 | 9.100 | 8.200 | 8.200 | 8.200 | 352 |
| 2026-09-15 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 0 |
| 2026-09-14 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 0 |
| 2026-09-11 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 41 |
| 2026-09-10 | 9.180 | 9.180 | 9.180 | 9.180 | 9.180 | 7 |
| 2026-09-09 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 300 |
| 2026-09-04 | 8.820 | 9.140 | 8.700 | 9.140 | 9.140 | 30 |
| 2026-09-03 | 8.760 | 8.760 | 8.760 | 8.760 | 8.760 | 33 |
| 2026-09-02 | 8.780 | 8.780 | 8.760 | 8.760 | 8.760 | 494 |
| 2026-09-01 | 8.760 | 8.760 | 8.760 | 8.760 | 8.760 | 1 |
| 2026-08-31 | 9.000 | 9.000 | 8.880 | 8.880 | 8.880 | 58 |
| 2026-08-28 | 9.020 | 9.680 | 8.920 | 9.680 | 9.680 | 1 |
| 2026-08-27 | 9.400 | 9.400 | 9.400 | 9.400 | 9.400 | 2 |
| 2026-08-26 | 9.400 | 9.400 | 9.400 | 9.400 | 9.400 | 150 |
| 2026-08-25 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 1 |
| 2026-08-24 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 104 |
| 2026-08-21 | 8.400 | 9.960 | 8.120 | 8.420 | 8.420 | 10 |
| 2026-08-20 | 9.000 | 9.100 | 9.000 | 9.100 | 9.100 | 355 |
| 2026-08-19 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 1,200 |
| 2026-08-18 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 21 |
| 2026-08-17 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 251 |
| 2026-08-14 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 3 |
| 2026-08-12 | 8.660 | 8.660 | 8.660 | 8.660 | 8.660 | 2 |
| 2026-08-11 | 7.420 | 8.000 | 7.420 | 8.000 | 8.000 | 152 |
| 2026-08-10 | 8.200 | 8.200 | 7.900 | 7.900 | 7.900 | 84 |
| 2026-08-07 | 8.580 | 8.580 | 8.580 | 8.580 | 8.580 | 0 |
| 2026-08-06 | 8.600 | 8.780 | 8.600 | 8.780 | 8.780 | 338 |
| 2026-08-05 | 9.740 | 9.740 | 9.740 | 9.740 | 9.740 | 2 |
| 2026-08-04 | 9.740 | 9.740 | 9.740 | 9.740 | 9.740 | 11 |
| 2026-08-03 | 9.760 | 9.760 | 9.740 | 9.740 | 9.740 | 146 |
| 2026-07-31 | 9.700 | 11.050 | 9.700 | 9.700 | 9.700 | 875 |
| 2026-07-30 | 10.000 | 10.000 | 9.700 | 9.700 | 9.700 | 280 |
| 2026-07-29 | 10.150 | 10.150 | 10.150 | 10.150 | 10.150 | 0 |
| 2026-07-28 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 2 |
| 2026-07-27 | 9.720 | 9.800 | 9.720 | 9.800 | 9.800 | 150 |
| 2026-07-23 | 10.000 | 10.000 | 9.800 | 9.800 | 9.800 | 543 |
| 2026-07-22 | 10.000 | 10.250 | 10.000 | 10.250 | 10.250 | 200 |
| 2026-07-21 | 10.550 | 10.550 | 10.550 | 10.550 | 10.550 | 0 |
Page 1 of 1 · 52 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-07 | 1.1000 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.