BayWa Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 5.000 | 5.000 | 4.630 | 4.745 | 4.745 | 19,422 |
| 2025-11-07 | 5.040 | 5.170 | 4.900 | 4.900 | 4.900 | 434 |
| 2025-11-06 | 5.360 | 5.500 | 4.995 | 5.050 | 5.050 | 3,208 |
| 2025-11-05 | 5.500 | 5.730 | 4.935 | 5.560 | 5.560 | 18,727 |
| 2025-11-04 | 6.400 | 6.490 | 5.270 | 5.480 | 5.480 | 30,344 |
| 2025-11-03 | 5.200 | 8.050 | 5.000 | 7.600 | 7.600 | 65,586 |
| 2025-10-31 | 5.160 | 5.200 | 4.880 | 5.030 | 5.030 | 12,572 |
| 2025-10-30 | 5.720 | 5.720 | 4.930 | 5.310 | 5.310 | 22,040 |
| 2025-10-29 | 6.520 | 6.650 | 5.490 | 5.700 | 5.700 | 31,636 |
| 2025-10-28 | 5.980 | 6.940 | 5.660 | 6.530 | 6.530 | 13,451 |
| 2025-10-27 | 7.760 | 8.110 | 7.600 | 7.970 | 4.531 | 8,051 |
| 2025-10-24 | 7.920 | 7.920 | 7.430 | 7.500 | 4.264 | 28 |
| 2025-10-23 | 8.070 | 8.070 | 7.800 | 7.950 | 4.519 | 3,622 |
| 2025-10-22 | 7.900 | 7.970 | 7.800 | 7.970 | 4.531 | 5,437 |
| 2025-10-21 | 7.870 | 7.870 | 7.650 | 7.730 | 4.394 | 5,071 |
| 2025-10-20 | 7.730 | 7.780 | 7.590 | 7.780 | 4.423 | 728 |
| 2025-10-17 | 7.740 | 7.740 | 7.540 | 7.570 | 4.303 | 40 |
| 2025-10-16 | 7.660 | 7.700 | 7.350 | 7.700 | 4.377 | 1,087 |
| 2025-10-15 | 7.560 | 7.670 | 7.530 | 7.670 | 4.360 | 95 |
| 2025-10-14 | 7.950 | 7.950 | 7.530 | 7.580 | 4.309 | 1,757 |
| 2025-10-13 | 7.520 | 7.920 | 7.520 | 7.920 | 4.502 | 3,297 |
| 2025-10-10 | 7.930 | 7.940 | 7.620 | 7.620 | 4.332 | 3,321 |
| 2025-10-09 | 8.020 | 8.040 | 7.800 | 7.910 | 4.497 | 2,635 |
| 2025-10-08 | 8.120 | 8.120 | 7.980 | 7.980 | 4.537 | 2,373 |
| 2025-10-07 | 8.230 | 8.230 | 8.000 | 8.000 | 4.548 | 725 |
| 2025-10-06 | 8.090 | 8.130 | 7.800 | 7.900 | 4.491 | 996 |
| 2025-10-03 | 8.360 | 8.360 | 8.140 | 8.140 | 4.627 | 123 |
| 2025-10-02 | 8.000 | 8.150 | 7.960 | 8.110 | 4.610 | 4,167 |
| 2025-10-01 | 8.160 | 8.200 | 8.080 | 8.180 | 4.650 | 211 |
| 2025-09-30 | 8.030 | 8.190 | 8.030 | 8.160 | 4.639 | 5,495 |
| 2025-09-29 | 8.390 | 8.390 | 8.150 | 8.180 | 4.650 | 2,572 |
| 2025-09-26 | 8.200 | 8.640 | 8.160 | 8.460 | 4.809 | 3,381 |
| 2025-09-25 | 8.310 | 8.310 | 8.120 | 8.200 | 4.662 | 185 |
| 2025-09-24 | 8.500 | 8.500 | 8.270 | 8.270 | 4.701 | 494 |
| 2025-09-23 | 8.710 | 8.770 | 8.030 | 8.530 | 4.849 | 9,186 |
| 2025-09-22 | 8.320 | 8.510 | 8.320 | 8.510 | 4.838 | 40 |
| 2025-09-19 | 8.320 | 8.650 | 8.320 | 8.650 | 4.917 | 158 |
| 2025-09-18 | 8.350 | 8.420 | 8.325 | 8.360 | 4.753 | 4,371 |
| 2025-09-17 | 8.400 | 8.720 | 8.220 | 8.310 | 4.724 | 3,045 |
| 2025-09-16 | 8.720 | 8.720 | 8.470 | 8.470 | 4.815 | 10,055 |
| 2025-09-15 | 8.740 | 8.840 | 8.740 | 8.840 | 5.025 | 8,167 |
| 2025-09-12 | 9.000 | 9.090 | 8.650 | 8.650 | 4.917 | 1,309 |
| 2025-09-11 | 8.900 | 8.910 | 8.780 | 8.790 | 4.997 | 6,018 |
| 2025-09-10 | 9.010 | 9.020 | 8.780 | 8.870 | 5.042 | 7,483 |
| 2025-09-09 | 9.060 | 9.090 | 8.740 | 9.050 | 5.145 | 10,876 |
| 2025-09-08 | 9.100 | 9.120 | 8.950 | 9.020 | 5.128 | 15,147 |
| 2025-09-05 | 9.200 | 9.290 | 9.030 | 9.110 | 5.179 | 32,935 |
| 2025-09-04 | 9.190 | 9.435 | 9.190 | 9.190 | 5.224 | 3,518 |
| 2025-09-03 | 9.400 | 9.430 | 9.300 | 9.300 | 5.287 | 3,914 |
| 2025-09-02 | 9.640 | 9.640 | 9.420 | 9.530 | 5.418 | 6,083 |
| 2025-09-01 | 9.460 | 9.520 | 9.460 | 9.520 | 5.412 | 165 |
| 2025-08-29 | 9.510 | 9.630 | 9.490 | 9.630 | 5.475 | 12,400 |
| 2025-08-28 | 9.590 | 9.590 | 9.330 | 9.370 | 5.327 | 4,852 |
| 2025-08-27 | 9.700 | 9.710 | 9.310 | 9.460 | 5.378 | 2,250 |
| 2025-08-26 | 9.920 | 9.930 | 9.600 | 9.710 | 5.520 | 778 |
| 2025-08-22 | 9.980 | 10.160 | 9.980 | 10.080 | 5.730 | 2,544 |
| 2025-08-21 | 9.820 | 10.220 | 9.820 | 10.060 | 5.719 | 179 |
| 2025-08-20 | 10.100 | 10.300 | 9.800 | 9.960 | 5.662 | 3,082 |
| 2025-08-19 | 10.900 | 11.080 | 10.700 | 10.700 | 6.083 | 1,555 |
| 2025-08-18 | 10.660 | 10.740 | 10.600 | 10.740 | 6.106 | 49 |
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.