BayWa Aktiengesellschaft historical data

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

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

← NewerPage 4 of 21 · 1,250 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.