BayWa Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	2.670	2.675	2.670	2.675	2.675	220
2026-07-28	2.660	2.715	2.660	2.680	2.680	2,656
2026-07-27	2.665	2.670	2.665	2.670	2.670	7
2026-07-24	2.660	2.680	2.660	2.675	2.675	492
2026-07-23	2.615	2.650	2.605	2.630	2.630	396
2026-07-22	2.600	2.680	2.600	2.645	2.645	10
2026-07-21	2.610	2.635	2.590	2.610	2.610	620
2026-07-20	2.645	2.645	2.600	2.605	2.605	5,417
2026-07-17	2.610	2.645	2.580	2.645	2.645	5,835
2026-07-16	2.660	2.660	2.620	2.640	2.640	557
2026-07-15	2.645	2.670	2.610	2.655	2.655	55
2026-07-14	2.640	2.640	2.640	2.640	2.640	4
2026-07-13	2.655	2.655	2.515	2.515	2.515	327
2026-07-10	2.655	2.680	2.640	2.640	2.640	8,498
2026-07-09	2.600	2.670	2.600	2.640	2.640	909
2026-07-08	2.605	2.675	2.605	2.640	2.640	174
2026-07-07	2.545	2.680	2.545	2.635	2.635	691
2026-07-06	2.600	2.670	2.515	2.560	2.560	3,126
2026-07-03	2.595	2.665	2.540	2.540	2.540	4,269
2026-07-02	2.555	2.695	2.505	2.580	2.580	9,335
2026-07-01	2.730	2.730	2.520	2.605	2.605	3,616
2026-06-30	2.520	2.695	2.410	2.695	2.695	1,196
2026-06-29	2.320	2.495	2.305	2.495	2.495	3,145
2026-06-26	2.250	2.300	2.225	2.300	2.300	5
2026-06-25	2.350	2.350	2.280	2.290	2.290	1,628
2026-06-24	2.350	2.430	2.350	2.350	2.350	683
2026-06-23	2.350	2.455	2.350	2.410	2.410	209
2026-06-22	2.375	2.420	2.350	2.400	2.400	4,734
2026-06-19	2.470	2.550	2.370	2.370	2.370	935
2026-06-18	2.555	2.555	2.430	2.445	2.445	1,462
2026-06-17	2.500	2.510	2.480	2.500	2.500	408
2026-06-16	2.560	2.590	2.515	2.550	2.550	3,864
2026-06-15	2.600	2.600	2.545	2.565	2.565	23
2026-06-12	2.505	2.570	2.500	2.570	2.570	3,410
2026-06-11	2.550	2.550	2.475	2.500	2.500	85
2026-06-10	2.590	2.610	2.480	2.480	2.480	1,025
2026-06-09	2.605	2.680	2.600	2.605	2.605	357
2026-06-08	2.770	2.770	2.615	2.630	2.630	460
2026-06-05	2.735	2.770	2.645	2.650	2.650	1,927
2026-06-04	2.595	2.730	2.595	2.690	2.690	3,713
2026-06-03	2.660	2.660	2.635	2.635	2.635	137
2026-06-02	2.635	2.660	2.615	2.660	2.660	276
2026-06-01	2.740	2.740	2.660	2.735	2.735	7
2026-05-29	2.685	2.685	2.625	2.650	2.650	270
2026-05-28	2.680	2.680	2.640	2.640	2.640	6
2026-05-27	2.735	2.735	2.630	2.670	2.670	342
2026-05-26	2.740	2.740	2.650	2.735	2.735	224
2026-05-25	2.795	2.795	2.610	2.610	2.610	2,725
2026-05-22	2.795	2.795	2.630	2.630	2.630	551
2026-05-21	2.620	2.745	2.620	2.718	2.718	941
2026-05-20	2.660	2.660	2.660	2.660	2.660	47
2026-05-19	2.605	2.740	2.605	2.730	2.730	19
2026-05-18	2.693	2.705	2.625	2.660	2.660	3,070
2026-05-15	2.770	2.770	2.610	2.610	2.610	580
2026-05-14	2.659	2.700	2.650	2.670	2.670	4,638
2026-05-13	2.600	2.710	2.600	2.695	2.695	539
2026-05-12	2.795	2.795	2.640	2.665	2.665	3,836
2026-05-11	2.800	2.800	2.535	2.690	2.690	4,764
2026-05-08	2.720	2.720	2.695	2.695	2.695	1,506
2026-05-07	2.770	2.770	2.735	2.735	2.735	15

← NewerPage 2 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.