BayWa Aktiengesellschaft historical data

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

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
2025-10-17	38.990	38.990	37.295	37.295	16.500	14
2025-10-16	38.425	39.216	38.425	39.216	17.350	10
2025-10-15	35.486	37.747	35.486	37.747	16.700	22
2025-10-14	35.373	37.069	35.373	36.730	16.250	33
2025-10-13	37.182	37.182	35.260	35.486	15.700	930
2025-10-10	34.695	37.182	34.695	37.182	16.450	53
2025-10-09	37.408	37.860	35.938	36.164	16.000	1,119
2025-10-08	38.425	39.103	38.312	39.103	17.300	30
2025-10-06	40.007	40.233	39.668	39.668	17.550	76
2025-10-03	40.459	40.459	39.668	39.781	17.600	28
2025-10-02	41.589	41.589	40.346	40.459	17.900	165
2025-10-01	41.589	41.589	37.747	41.476	18.350	180
2025-09-30	42.719	42.719	41.589	41.589	18.400	19
2025-09-29	42.945	42.945	42.945	42.945	19.000	54
2025-09-26	38.425	42.832	38.425	42.719	18.900	285
2025-09-25	40.007	40.007	37.408	37.521	16.600	340
2025-09-23	38.425	38.425	36.616	37.408	16.550	2,001
2025-09-22	37.973	37.973	37.973	37.973	16.800	3
2025-09-19	39.555	39.555	38.425	38.425	17.000	356
2025-09-18	39.555	40.572	39.555	39.668	17.550	129
2025-09-16	41.250	41.250	39.668	39.781	17.600	240
2025-09-15	41.250	41.928	41.250	41.928	18.550	1
2025-09-12	42.945	42.945	42.945	42.945	19.000	0
2025-09-11	43.962	43.962	43.962	43.962	19.450	0
2025-09-10	44.301	44.301	44.301	44.301	19.600	0
2025-09-09	42.945	43.397	42.945	43.397	19.200	5
2025-09-08	42.154	46.110	41.815	42.945	19.000	715
2025-09-05	42.154	42.154	42.154	42.154	18.650	5

← NewerPage 4 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.