BayWa Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-06	10.850	10.850	10.850	10.850	10.850	323
2026-07-03	11.250	11.250	11.250	11.250	11.250	0
2026-07-02	11.200	11.200	11.050	11.050	11.050	12
2026-07-01	10.850	10.850	10.850	10.850	10.850	160
2026-06-30	11.500	11.500	10.850	11.500	11.500	366
2026-06-29	11.550	11.750	11.500	11.750	11.750	108
2026-06-26	11.200	13.900	10.800	11.200	11.200	20
2026-06-25	11.200	11.200	11.200	11.200	11.200	40
2026-06-24	11.950	12.000	11.950	12.000	12.000	102
2026-06-23	11.100	11.100	11.100	11.100	11.100	0
2026-06-22	11.050	11.050	11.050	11.050	11.050	95
2026-06-19	11.000	11.000	10.200	10.200	10.200	1,581
2026-06-18	11.450	11.450	11.450	11.450	11.450	150
2026-06-17	11.600	11.600	11.450	11.450	11.450	253
2026-06-16	11.750	11.750	11.700	11.700	11.700	566
2026-06-15	12.300	12.300	12.300	12.300	12.300	48
2026-06-12	12.000	12.000	11.850	11.850	11.850	500
2026-06-11	11.600	11.600	11.600	11.600	11.600	22
2026-06-10	11.600	11.600	11.600	11.600	11.600	2
2026-06-09	11.600	12.300	11.600	12.300	12.300	10
2026-06-08	11.650	11.650	11.650	11.650	11.650	66
2026-06-05	11.600	11.600	11.600	11.600	11.600	0
2026-06-04	11.600	11.600	11.600	11.600	11.600	0
2026-06-03	12.500	14.250	12.500	14.250	14.250	216
2026-06-02	13.000	13.000	13.000	13.000	13.000	0
2026-06-01	13.350	13.350	13.350	13.350	13.350	38
2026-05-29	11.550	11.550	11.550	11.550	11.550	0
2026-05-28	11.500	11.500	11.500	11.500	11.500	0
2026-05-27	12.350	12.350	11.500	11.500	11.500	20
2026-05-26	12.000	12.000	11.700	11.700	11.700	710
2026-05-25	12.350	12.350	12.350	12.350	12.350	0
2026-05-22	11.200	16.000	11.200	11.200	11.200	176
2026-05-21	12.350	12.350	12.350	12.350	12.350	0
2026-05-20	11.200	11.200	11.200	11.200	11.200	110
2026-05-19	12.700	12.700	12.700	12.700	12.700	0
2026-05-18	12.600	12.600	12.550	12.550	12.550	132
2026-05-14	14.250	14.250	14.250	14.250	14.250	13
2026-05-13	13.250	16.000	12.850	13.250	13.250	1
2026-05-12	13.800	13.800	13.250	13.250	13.250	54
2026-05-11	13.000	14.450	12.950	14.450	14.450	71
2026-05-08	15.950	15.950	15.950	15.950	15.950	36
2026-05-07	13.550	13.550	13.550	13.550	13.550	10
2026-05-06	13.850	13.850	13.850	13.850	13.850	502
2026-05-05	12.800	13.950	12.800	13.950	13.950	6
2026-05-04	12.800	12.800	12.800	12.800	12.800	222
2026-04-30	13.150	13.150	13.150	13.150	13.150	0
2026-04-29	12.850	12.850	12.850	12.850	12.850	12
2026-04-27	12.850	12.850	12.850	12.850	12.850	39
2026-04-24	15.950	15.950	12.850	12.850	12.850	18
2026-04-23	12.850	15.950	12.850	15.950	15.950	41
2026-04-21	14.450	14.450	14.450	14.450	14.450	74
2026-04-20	14.450	14.450	14.450	14.450	14.450	1
2026-04-16	14.400	14.400	12.750	12.750	12.750	1,210
2026-04-15	13.300	13.300	13.050	13.100	13.100	1,711
2026-04-14	14.400	14.400	14.400	14.400	14.400	500
2026-04-13	13.300	13.300	13.300	13.300	13.300	0
2026-04-10	13.000	13.000	13.000	13.000	13.000	261
2026-04-08	16.000	16.000	16.000	16.000	16.000	300
2026-04-07	13.500	13.600	13.500	13.600	13.600	90
2026-04-02	13.700	13.700	13.400	13.400	13.400	110

← NewerPage 2 of 19 · 1,119 trading daysOlder →

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.