BayWa Aktiengesellschaft historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-12-04	17.800	18.150	17.800	18.150	18.150	352
2025-12-02	16.000	21.100	16.000	19.000	19.000	1,052
2025-12-01	13.500	15.950	13.500	15.650	15.650	394
2025-11-28	13.500	13.500	13.500	13.500	13.500	7
2025-11-27	15.950	15.950	14.450	14.450	14.450	45
2025-11-26	13.950	16.000	13.950	16.000	16.000	55
2025-11-25	14.100	14.100	14.100	14.100	14.100	560
2025-11-24	13.400	13.600	13.400	13.600	13.600	51
2025-11-21	13.600	13.600	13.600	13.600	13.600	0
2025-11-20	13.850	13.850	13.400	13.600	13.600	550
2025-11-19	13.550	13.600	13.550	13.600	13.600	100
2025-11-18	13.400	13.400	13.400	13.400	13.400	0
2025-11-17	12.600	13.500	12.600	13.300	13.300	192
2025-11-14	11.350	12.600	11.350	12.600	12.600	26
2025-11-13	12.300	12.650	11.200	11.400	11.400	571
2025-11-11	12.250	12.250	11.500	11.500	11.500	165
2025-11-10	12.000	13.150	12.000	13.150	13.150	26
2025-11-07	12.050	12.050	12.050	12.050	12.050	50
2025-11-06	12.400	12.400	12.050	12.050	12.050	6
2025-11-05	12.250	12.250	12.250	12.250	12.250	60
2025-11-04	13.150	13.150	13.000	13.000	13.000	703
2025-11-03	13.200	13.600	13.000	13.000	13.000	877
2025-10-31	14.000	14.000	14.000	14.000	14.000	350
2025-10-30	13.250	13.450	13.250	13.450	13.450	81
2025-10-29	14.550	15.800	14.550	15.800	15.800	93
2025-10-28	12.500	15.950	11.800	13.700	13.700	1,293
2025-10-27	36.503	38.538	36.503	38.538	17.050	1,123
2025-10-24	40.007	40.007	37.069	37.069	16.400	51
2025-10-23	40.007	40.007	40.007	40.007	17.700	9
2025-10-22	42.606	42.606	40.346	40.459	17.900	185
2025-10-21	37.182	37.634	36.277	36.616	16.200	465
2025-10-20	37.521	37.634	35.373	36.277	16.050	307

← NewerPage 4 of 4 · 212 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.