BayWa Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-06-02	45.206	45.206	44.301	44.301	19.600	151
2025-05-30	46.336	46.336	46.336	46.336	20.500	207
2025-05-29	46.336	46.336	45.093	45.206	20.000	313
2025-05-28	47.466	47.466	44.640	45.658	20.200	102
2025-05-27	47.240	47.240	47.240	47.240	20.900	70
2025-05-26	40.459	45.206	40.233	45.206	20.000	924
2025-05-23	43.736	45.093	43.736	45.093	19.950	151
2025-05-22	40.572	40.572	40.233	40.233	17.800	101
2025-05-21	42.719	42.719	42.719	42.719	18.900	0
2025-05-20	42.832	43.849	42.832	43.736	19.350	168
2025-05-19	41.589	41.589	41.589	41.589	18.400	19
2025-05-16	40.685	41.589	39.103	41.589	18.400	388
2025-05-15	42.606	42.606	39.103	40.007	17.700	2,242
2025-05-14	45.206	45.432	45.206	45.432	20.100	10
2025-05-12	45.093	45.093	41.250	41.250	18.250	194
2025-05-09	45.432	45.432	42.380	43.397	19.200	451
2025-05-08	45.432	45.432	45.432	45.432	20.100	20
2025-05-07	48.144	48.144	46.562	46.562	20.600	19
2025-05-06	48.596	48.596	48.596	48.596	21.500	1
2025-05-05	49.048	49.048	49.048	49.048	21.700	22
2025-04-30	45.206	49.274	45.206	47.692	21.100	221
2025-04-29	43.171	43.171	43.171	43.171	19.100	0
2025-04-28	41.476	42.832	40.685	42.832	18.950	301
2025-04-25	36.164	41.589	36.164	41.589	18.400	843
2025-04-23	41.476	41.476	40.459	40.459	17.900	63
2025-04-22	41.589	41.589	38.990	40.572	17.950	721
2025-04-17	42.493	49.726	39.329	40.459	17.900	626
2025-04-16	42.719	42.719	40.911	41.589	18.400	253
2025-04-15	42.267	42.606	42.267	42.606	18.850	43
2025-04-14	43.058	43.058	43.058	43.058	19.050	39
2025-04-10	42.267	45.432	42.267	45.432	20.100	45
2025-04-09	50.630	50.856	50.630	50.856	22.500	52
2025-04-08	42.493	42.493	38.425	38.425	17.000	540
2025-04-07	36.164	40.798	36.164	38.425	17.000	1,063
2025-04-04	44.301	44.301	43.284	43.284	19.150	51
2025-04-03	44.301	44.301	44.301	44.301	19.600	150
2025-04-02	45.658	45.658	45.658	45.658	20.200	0
2025-03-31	44.414	44.414	43.284	43.284	19.150	315
2025-03-28	48.596	48.596	48.596	48.596	21.500	4
2025-03-27	47.014	47.014	47.014	47.014	20.800	0
2025-03-26	48.144	48.144	48.144	48.144	21.300	0
2025-03-25	47.014	47.014	47.014	47.014	20.800	0
2025-03-24	45.884	45.884	45.884	45.884	20.300	0
2025-03-21	46.562	46.562	45.658	45.658	20.200	200
2025-03-20	47.466	47.466	47.466	47.466	21.000	171
2025-03-19	45.206	48.596	43.058	43.058	19.050	715
2025-03-18	45.206	45.206	45.206	45.206	20.000	25
2025-03-17	47.918	48.144	45.206	47.466	21.000	1,093
2025-03-14	45.658	46.336	45.432	45.884	20.300	162
2025-03-13	45.658	46.336	45.432	45.432	20.100	127
2025-03-12	45.658	45.658	45.432	45.432	20.100	146
2025-03-11	47.466	47.466	45.432	45.432	20.100	606
2025-03-10	48.144	48.144	48.144	48.144	21.300	0
2025-03-07	48.822	48.822	48.822	48.822	21.600	0
2025-03-06	49.952	49.952	48.822	48.822	21.600	3
2025-03-05	48.822	48.822	48.822	48.822	21.600	0
2025-03-04	49.726	49.726	48.596	48.596	21.500	93
2025-03-03	47.466	48.596	47.466	48.596	21.500	130
2025-02-28	50.178	50.856	50.178	50.856	22.500	22
2025-02-27	47.692	47.692	46.788	46.788	20.700	203

← NewerPage 6 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.