BayWa Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	2.900	2.900	2.820	2.840	2.840	18
2026-05-05	2.920	2.920	2.805	2.805	2.805	905
2026-05-04	2.810	2.910	2.810	2.900	2.900	545
2026-05-01	2.855	2.855	2.855	2.855	2.855	0
2026-04-30	2.850	2.855	2.805	2.855	2.855	283
2026-04-29	2.795	2.840	2.795	2.840	2.840	2
2026-04-28	2.810	2.895	2.810	2.855	2.855	45
2026-04-27	2.820	2.920	2.760	2.820	2.820	7,061
2026-04-24	2.800	2.835	2.755	2.800	2.800	98
2026-04-23	2.780	2.925	2.780	2.780	2.780	2,036
2026-04-22	2.810	2.840	2.810	2.840	2.840	597
2026-04-21	2.720	2.875	2.720	2.845	2.845	966
2026-04-20	2.860	2.880	2.725	2.820	2.820	5,774
2026-04-17	2.795	2.855	2.755	2.785	2.785	4,575
2026-04-16	2.690	2.875	2.690	2.700	2.700	3,583
2026-04-15	2.750	2.750	2.655	2.730	2.730	3,935
2026-04-14	2.640	2.775	2.640	2.700	2.700	630
2026-04-13	2.630	2.730	2.575	2.730	2.730	2,364
2026-04-10	2.675	2.775	2.650	2.675	2.675	5,255
2026-04-09	2.750	2.765	2.660	2.660	2.660	5,184
2026-04-08	2.820	2.890	2.750	2.890	2.890	434
2026-04-07	2.750	2.785	2.695	2.725	2.725	1,660
2026-04-02	2.720	2.725	2.665	2.725	2.725	5,556
2026-04-01	2.775	2.785	2.690	2.785	2.785	184
2026-03-31	2.720	2.780	2.713	2.780	2.780	7,233
2026-03-30	2.610	2.675	2.610	2.643	2.643	796
2026-03-27	2.720	2.720	2.630	2.660	2.660	1,718
2026-03-26	2.635	2.760	2.635	2.730	2.730	701
2026-03-25	2.900	2.900	2.810	2.830	2.830	311
2026-03-24	2.728	2.768	2.725	2.745	2.745	1,132
2026-03-23	2.650	2.820	2.595	2.820	2.820	7,944
2026-03-20	2.700	2.780	2.665	2.665	2.665	458
2026-03-19	2.825	2.900	2.680	2.760	2.760	7,800
2026-03-18	2.810	2.895	2.660	2.750	2.750	223
2026-03-17	2.840	2.870	2.800	2.870	2.870	5,116
2026-03-16	2.780	2.845	2.745	2.770	2.770	333
2026-03-13	2.735	2.820	2.675	2.770	2.770	5,259
2026-03-12	2.940	2.940	2.635	2.880	2.880	6,010
2026-03-11	3.035	3.040	2.920	3.035	3.035	46,379
2026-03-10	2.980	3.135	2.980	3.010	3.010	969
2026-03-09	3.050	3.050	2.945	3.020	3.020	5,540
2026-03-06	2.900	3.040	2.900	3.040	3.040	4,718
2026-03-05	2.940	3.018	2.935	2.935	2.935	7,960
2026-03-04	3.135	3.135	2.960	2.975	2.975	1,185
2026-03-03	3.005	3.005	2.905	2.905	2.905	529
2026-03-02	3.090	3.190	2.950	3.005	3.005	480
2026-02-27	3.110	3.115	3.000	3.115	3.115	1,253
2026-02-26	3.130	3.140	3.010	3.010	3.010	6,098
2026-02-25	2.860	3.110	2.860	3.110	3.110	17,671
2026-02-24	2.865	2.945	2.865	2.885	2.885	12,377
2026-02-23	3.015	3.060	2.895	2.925	2.925	2,387
2026-02-20	3.010	3.080	3.000	3.065	3.065	1,501
2026-02-19	3.100	3.180	2.995	3.025	3.025	2,236
2026-02-18	3.015	3.065	3.010	3.065	3.065	7,492
2026-02-17	3.145	3.145	2.990	3.005	3.005	6,697
2026-02-16	3.150	3.150	2.980	3.030	3.030	1,166
2026-02-13	3.035	3.120	3.035	3.070	3.070	5,159
2026-02-12	3.080	3.155	3.000	3.120	3.120	2,817
2026-02-11	3.130	3.130	2.950	3.030	3.030	9,061
2026-02-10	3.145	3.200	3.080	3.080	3.080	4,043

← NewerPage 3 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.