BayWa Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	2.345	2.345	2.305	2.309	2.309	58
2026-10-22	2.225	2.290	2.225	2.290	2.290	693
2026-10-21	2.340	2.340	2.235	2.235	2.235	838
2026-10-20	2.310	2.335	2.275	2.335	2.335	142
2026-10-19	2.410	2.410	2.260	2.260	2.260	26
2026-10-16	2.430	2.430	2.305	2.390	2.390	107
2026-10-15	2.450	2.450	2.300	2.390	2.390	6,451
2026-10-14	2.440	2.440	2.440	2.440	2.440	2
2026-10-12	2.450	2.450	2.375	2.375	2.375	1,238
2026-10-09	2.455	2.525	2.445	2.505	2.505	253
2026-10-08	2.470	2.590	2.470	2.590	2.590	3
2026-10-06	2.485	2.620	2.485	2.495	2.495	2,019
2026-10-05	2.615	2.615	2.595	2.605	2.605	217
2026-10-02	2.465	2.630	2.465	2.625	2.625	31
2026-10-01	2.540	2.540	2.500	2.540	2.540	7
2026-09-30	2.495	2.495	2.495	2.495	2.495	7
2026-09-29	2.660	2.660	2.660	2.660	2.660	22
2026-09-28	2.610	2.680	2.490	2.490	2.490	10
2026-09-25	2.605	2.615	2.550	2.600	2.600	140
2026-09-24	2.560	2.635	2.500	2.610	2.610	110
2026-09-23	2.635	2.640	2.520	2.640	2.640	10
2026-09-22	2.520	2.630	2.520	2.545	2.545	741
2026-09-21	2.490	2.635	2.490	2.635	2.635	1,313
2026-09-18	2.525	2.640	2.485	2.535	2.535	192
2026-09-17	2.685	2.685	2.530	2.630	2.630	4,795
2026-09-16	2.465	2.556	2.450	2.556	2.556	1,104
2026-09-15	2.545	2.617	2.365	2.590	2.590	1,318
2026-09-14	2.510	2.550	2.510	2.550	2.550	5
2026-09-11	2.595	2.595	2.535	2.545	2.545	490
2026-09-10	2.540	2.645	2.540	2.630	2.630	2,997
2026-09-09	2.575	2.575	2.575	2.575	2.575	200
2026-09-08	2.590	2.653	2.590	2.653	2.653	251
2026-09-07	2.600	2.610	2.600	2.610	2.610	1,226
2026-09-04	2.590	2.595	2.590	2.595	2.595	203
2026-09-03	2.600	2.600	2.540	2.585	2.585	1,053
2026-09-02	2.625	2.625	2.565	2.565	2.565	608
2026-09-01	2.630	2.655	2.630	2.655	2.655	2
2026-08-31	2.700	2.700	2.610	2.610	2.610	2,727
2026-08-28	2.705	2.705	2.680	2.680	2.680	1,926
2026-08-27	2.770	2.770	2.740	2.770	2.770	712
2026-08-26	2.675	2.675	2.615	2.615	2.615	133
2026-08-25	2.685	2.685	2.570	2.680	2.680	1,467
2026-08-24	2.635	2.650	2.610	2.650	2.650	11
2026-08-21	2.610	2.650	2.610	2.645	2.645	44
2026-08-20	2.555	2.670	2.555	2.585	2.585	196
2026-08-19	2.650	2.680	2.645	2.645	2.645	59
2026-08-18	2.735	2.745	2.680	2.700	2.700	322
2026-08-17	2.710	2.765	2.710	2.715	2.715	1,359
2026-08-14	2.765	2.765	2.745	2.745	2.745	318
2026-08-13	2.700	2.755	2.700	2.720	2.720	1,094
2026-08-12	2.640	2.700	2.640	2.695	2.695	51
2026-08-11	2.640	2.645	2.640	2.645	2.645	274
2026-08-10	2.700	2.730	2.660	2.730	2.730	899
2026-08-07	2.615	2.735	2.615	2.670	2.670	4,628
2026-08-06	2.610	2.685	2.610	2.670	2.670	2,122
2026-08-05	2.675	2.680	2.675	2.680	2.680	2
2026-08-04	2.635	2.670	2.635	2.670	2.670	433
2026-08-03	2.710	2.710	2.625	2.645	2.645	2,840
2026-07-31	2.710	2.730	2.710	2.730	2.730	241
2026-07-30	2.720	2.720	2.705	2.705	2.705	1,624

Page 1 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-07	0.1000 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.