BayWa Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-04	43.849	43.849	41.928	41.928	18.550	52
2025-09-03	44.414	45.658	44.414	44.866	19.850	58
2025-09-01	47.240	47.240	47.240	47.240	20.900	0
2025-08-29	47.014	47.466	47.014	47.240	20.900	314
2025-08-28	44.414	47.466	44.414	47.014	20.800	142
2025-08-27	44.414	44.414	44.414	44.414	19.650	101
2025-08-26	46.788	46.788	46.788	46.788	20.700	0
2025-08-25	47.014	47.014	47.014	47.014	20.800	0
2025-08-22	47.466	47.466	47.240	47.466	21.000	992
2025-08-21	44.753	44.753	44.414	44.414	19.650	76
2025-08-19	44.414	45.206	44.414	44.414	19.650	34
2025-08-14	44.414	44.414	44.414	44.414	19.650	52
2025-08-13	49.726	49.726	42.945	42.945	19.000	400
2025-08-12	46.336	46.336	46.336	46.336	20.500	0
2025-08-11	45.206	45.432	45.206	45.432	20.100	100
2025-08-08	44.075	44.414	44.075	44.414	19.650	60
2025-08-05	43.623	44.527	43.623	44.527	19.700	9
2025-08-04	44.753	44.753	44.188	44.188	19.550	759
2025-08-01	45.206	45.206	45.206	45.206	20.000	40
2025-07-31	47.466	47.466	47.466	47.466	21.000	0
2025-07-30	46.336	46.336	46.336	46.336	20.500	118
2025-07-29	47.240	48.144	47.240	48.144	21.300	100
2025-07-28	45.884	49.726	45.884	49.726	22.000	11
2025-07-25	47.692	47.692	47.014	47.014	20.800	10
2025-07-24	47.692	47.692	46.788	46.788	20.700	18
2025-07-23	46.110	46.110	45.432	45.432	20.100	71
2025-07-22	45.206	47.240	44.414	47.240	20.900	554
2025-07-21	49.500	50.856	47.466	48.144	21.300	454
2025-07-18	49.726	49.726	49.048	49.274	21.800	338
2025-07-17	50.856	50.856	50.856	50.856	22.500	1
2025-07-16	49.952	49.952	49.726	49.726	22.000	100
2025-07-15	50.856	50.856	50.856	50.856	22.500	89
2025-07-14	48.596	49.726	43.171	49.726	22.000	521
2025-07-11	48.596	48.596	48.596	48.596	21.500	25
2025-07-10	44.753	48.596	44.753	48.596	21.500	50
2025-07-09	44.753	44.753	43.736	43.736	19.350	301
2025-07-08	41.815	42.154	41.815	42.154	18.650	530
2025-07-07	43.962	43.962	42.719	42.719	18.900	308
2025-07-04	41.815	41.815	41.815	41.815	18.500	30
2025-07-03	44.075	45.206	44.075	45.206	20.000	213
2025-07-02	43.623	43.623	41.815	42.267	18.700	330
2025-07-01	44.414	44.414	44.414	44.414	19.650	0
2025-06-30	43.736	43.736	42.945	43.397	19.200	212
2025-06-27	45.884	45.884	45.884	45.884	20.300	0
2025-06-26	45.884	45.884	45.658	45.658	20.200	28
2025-06-25	43.736	43.736	43.736	43.736	19.350	30
2025-06-24	44.075	44.866	44.075	44.527	19.700	526
2025-06-23	45.432	45.432	45.432	45.432	20.100	0
2025-06-20	44.866	44.866	44.866	44.866	19.850	0
2025-06-19	45.206	45.206	44.640	44.640	19.750	50
2025-06-18	44.075	44.075	44.075	44.075	19.500	9
2025-06-16	43.736	43.736	43.736	43.736	19.350	20
2025-06-13	46.562	46.562	44.188	44.188	19.550	191
2025-06-12	48.596	49.274	44.188	46.788	20.700	663
2025-06-11	46.336	47.466	45.206	47.466	21.000	1,208
2025-06-09	40.911	40.911	40.911	40.911	18.100	1
2025-06-06	41.815	41.815	40.798	40.798	18.050	100
2025-06-05	42.945	42.945	42.945	42.945	19.000	48
2025-06-04	43.623	43.623	43.623	43.623	19.300	0
2025-06-03	42.041	44.188	42.041	44.188	19.550	70

← NewerPage 5 of 19 · 1,116 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.