BayWa Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-09 | 3.300 | 3.300 | 3.030 | 3.120 | 3.120 | 4,811 |
| 2026-02-06 | 3.265 | 3.265 | 3.130 | 3.130 | 3.130 | 11,157 |
| 2026-02-05 | 3.250 | 3.300 | 3.160 | 3.180 | 3.180 | 839 |
| 2026-02-04 | 3.090 | 3.295 | 3.090 | 3.210 | 3.210 | 908 |
| 2026-02-03 | 3.300 | 3.360 | 3.030 | 3.095 | 3.095 | 22,468 |
| 2026-02-02 | 3.510 | 3.600 | 3.500 | 3.535 | 3.535 | 13,570 |
| 2026-01-30 | 3.365 | 3.463 | 3.325 | 3.415 | 3.415 | 10,079 |
| 2026-01-29 | 3.310 | 3.425 | 3.290 | 3.305 | 3.305 | 5,669 |
| 2026-01-28 | 3.255 | 3.415 | 3.200 | 3.340 | 3.340 | 40,443 |
| 2026-01-27 | 3.530 | 3.530 | 3.320 | 3.365 | 3.365 | 2,047 |
| 2026-01-26 | 3.595 | 3.595 | 3.405 | 3.435 | 3.435 | 16,755 |
| 2026-01-23 | 3.680 | 3.800 | 3.440 | 3.595 | 3.595 | 23,661 |
| 2026-01-22 | 3.900 | 3.960 | 3.615 | 3.645 | 3.645 | 18,351 |
| 2026-01-21 | 3.675 | 3.800 | 3.655 | 3.775 | 3.775 | 63,960 |
| 2026-01-20 | 4.080 | 4.080 | 3.545 | 3.810 | 3.810 | 147,371 |
| 2026-01-19 | 4.140 | 4.140 | 3.910 | 4.000 | 4.000 | 69,435 |
| 2026-01-16 | 4.400 | 4.400 | 3.820 | 4.325 | 4.325 | 94,410 |
| 2026-01-15 | 3.950 | 4.350 | 3.895 | 4.350 | 4.350 | 73,218 |
| 2026-01-14 | 3.960 | 3.960 | 3.700 | 3.820 | 3.820 | 23,823 |
| 2026-01-13 | 3.440 | 3.960 | 3.440 | 3.890 | 3.890 | 49,893 |
| 2026-01-12 | 3.455 | 3.460 | 3.300 | 3.415 | 3.415 | 12,773 |
| 2026-01-09 | 3.230 | 3.440 | 3.145 | 3.440 | 3.440 | 3,692 |
| 2026-01-08 | 3.230 | 3.230 | 3.100 | 3.100 | 3.100 | 6,630 |
| 2026-01-07 | 3.195 | 3.230 | 3.125 | 3.200 | 3.200 | 16,666 |
| 2026-01-06 | 3.500 | 3.500 | 2.955 | 3.320 | 3.320 | 107,833 |
| 2026-01-05 | 3.500 | 3.515 | 3.300 | 3.355 | 3.355 | 79,695 |
| 2026-01-02 | 2.820 | 3.190 | 2.820 | 3.010 | 3.010 | 45,523 |
| 2025-12-30 | 2.655 | 2.800 | 2.655 | 2.763 | 2.763 | 51,538 |
| 2025-12-29 | 2.650 | 2.800 | 2.500 | 2.665 | 2.665 | 103,445 |
| 2025-12-23 | 2.380 | 2.450 | 2.365 | 2.400 | 2.400 | 24,238 |
| 2025-12-22 | 2.385 | 2.430 | 2.370 | 2.375 | 2.375 | 30,247 |
| 2025-12-19 | 2.440 | 2.450 | 2.310 | 2.385 | 2.385 | 159,562 |
| 2025-12-18 | 2.430 | 2.450 | 2.420 | 2.420 | 2.420 | 7,499 |
| 2025-12-17 | 2.475 | 2.475 | 2.430 | 2.445 | 2.445 | 18,406 |
| 2025-12-16 | 2.525 | 2.525 | 2.460 | 2.460 | 2.460 | 6,692 |
| 2025-12-15 | 2.590 | 2.590 | 2.495 | 2.515 | 2.515 | 347 |
| 2025-12-12 | 2.500 | 2.500 | 2.450 | 2.500 | 2.500 | 9,724 |
| 2025-12-11 | 2.540 | 2.540 | 2.460 | 2.470 | 2.470 | 9,892 |
| 2025-12-10 | 2.505 | 2.520 | 2.450 | 2.465 | 2.465 | 13,197 |
| 2025-12-09 | 2.460 | 2.590 | 2.430 | 2.475 | 2.475 | 35,055 |
| 2025-12-08 | 2.580 | 2.580 | 2.430 | 2.440 | 2.440 | 19,434 |
| 2025-12-05 | 2.550 | 2.570 | 2.510 | 2.525 | 2.525 | 28,200 |
| 2025-12-04 | 2.580 | 2.580 | 2.480 | 2.480 | 2.480 | 48,200 |
| 2025-12-03 | 2.570 | 2.580 | 2.515 | 2.520 | 2.520 | 34,899 |
| 2025-12-02 | 2.480 | 2.640 | 2.470 | 2.530 | 2.530 | 30,166 |
| 2025-12-01 | 2.590 | 2.600 | 2.500 | 2.510 | 2.510 | 21,231 |
| 2025-11-28 | 2.720 | 2.720 | 2.480 | 2.480 | 2.480 | 57,928 |
| 2025-11-27 | 2.360 | 2.695 | 2.315 | 2.565 | 2.565 | 32,058 |
| 2025-11-26 | 2.260 | 2.355 | 2.230 | 2.270 | 2.270 | 66,370 |
| 2025-11-25 | 2.480 | 2.500 | 2.195 | 2.300 | 2.300 | 50,721 |
| 2025-11-24 | 2.520 | 2.545 | 2.485 | 2.485 | 2.485 | 57,396 |
| 2025-11-21 | 2.500 | 2.550 | 2.500 | 2.510 | 2.510 | 12,702 |
| 2025-11-20 | 2.515 | 2.665 | 2.500 | 2.530 | 2.530 | 2,547 |
| 2025-11-19 | 2.610 | 2.610 | 2.455 | 2.455 | 2.455 | 22,618 |
| 2025-11-18 | 2.685 | 2.710 | 2.550 | 2.615 | 2.615 | 3,383 |
| 2025-11-17 | 2.695 | 2.770 | 2.620 | 2.710 | 2.710 | 87,979 |
| 2025-11-14 | 2.545 | 2.690 | 2.370 | 2.645 | 2.645 | 1,278,916 |
| 2025-11-13 | 3.375 | 3.380 | 2.960 | 3.000 | 3.000 | 105,504 |
| 2025-11-12 | 4.175 | 4.175 | 3.550 | 3.550 | 3.550 | 86,526 |
| 2025-11-11 | 4.605 | 4.605 | 4.020 | 4.520 | 4.520 | 21,813 |
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.