BayWa Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 10.700 | 10.830 | 10.560 | 10.660 | 6.060 | 2,547 |
| 2025-08-14 | 10.700 | 10.700 | 10.620 | 10.640 | 6.049 | 3,015 |
| 2025-08-13 | 10.560 | 10.900 | 10.560 | 10.720 | 6.094 | 5 |
| 2025-08-12 | 10.320 | 10.700 | 10.320 | 10.670 | 6.066 | 4,718 |
| 2025-08-11 | 10.580 | 10.580 | 10.220 | 10.540 | 5.992 | 257 |
| 2025-08-08 | 9.380 | 10.960 | 9.380 | 10.960 | 6.231 | 871 |
| 2025-08-07 | 9.170 | 9.350 | 9.170 | 9.350 | 5.315 | 280 |
| 2025-08-06 | 9.540 | 9.540 | 9.200 | 9.200 | 5.230 | 398 |
| 2025-08-05 | 10.120 | 10.120 | 9.570 | 9.570 | 5.440 | 1,469 |
| 2025-08-04 | 9.750 | 9.850 | 9.710 | 9.710 | 5.520 | 6,728 |
| 2025-08-01 | 9.700 | 9.710 | 9.550 | 9.670 | 5.497 | 1,453 |
| 2025-07-31 | 10.000 | 10.060 | 9.650 | 9.930 | 5.645 | 11,138 |
| 2025-07-30 | 10.600 | 10.620 | 10.140 | 10.220 | 5.810 | 44 |
| 2025-07-29 | 10.940 | 10.960 | 10.320 | 10.420 | 5.924 | 6,069 |
| 2025-07-28 | 11.100 | 11.160 | 10.480 | 10.520 | 5.980 | 17,000 |
| 2025-07-25 | 11.180 | 11.300 | 10.640 | 10.700 | 6.083 | 4,414 |
| 2025-07-24 | 10.700 | 11.880 | 10.700 | 11.300 | 6.424 | 7,075 |
| 2025-07-23 | 10.100 | 10.560 | 10.080 | 10.500 | 5.969 | 9,728 |
| 2025-07-22 | 9.600 | 10.120 | 9.600 | 10.120 | 5.753 | 9,738 |
| 2025-07-21 | 9.660 | 9.930 | 9.530 | 9.800 | 5.571 | 21,341 |
| 2025-07-18 | 9.050 | 9.760 | 9.050 | 9.490 | 5.395 | 40,329 |
| 2025-07-17 | 8.700 | 8.770 | 8.490 | 8.750 | 4.974 | 2,792 |
| 2025-07-16 | 8.530 | 8.610 | 8.520 | 8.610 | 4.895 | 128 |
| 2025-07-15 | 9.000 | 9.030 | 8.740 | 8.740 | 4.969 | 7,733 |
| 2025-07-14 | 8.550 | 8.680 | 8.520 | 8.680 | 4.934 | 1,011 |
| 2025-07-11 | 8.870 | 9.030 | 8.820 | 9.030 | 5.133 | 6,943 |
| 2025-07-10 | 8.500 | 9.000 | 8.475 | 8.700 | 4.946 | 5,460 |
| 2025-07-09 | 8.450 | 8.470 | 8.230 | 8.470 | 4.815 | 5,330 |
| 2025-07-08 | 8.940 | 8.940 | 8.370 | 8.400 | 4.775 | 5,217 |
| 2025-07-07 | 9.200 | 9.200 | 8.450 | 8.450 | 4.804 | 426 |
| 2025-07-04 | 9.100 | 9.100 | 9.000 | 9.080 | 5.162 | 5,436 |
| 2025-07-03 | 9.250 | 9.280 | 8.920 | 9.190 | 5.224 | 7,040 |
| 2025-07-02 | 9.180 | 9.210 | 9.080 | 9.130 | 5.190 | 489 |
| 2025-07-01 | 9.000 | 9.090 | 9.000 | 9.010 | 5.122 | 151 |
| 2025-06-30 | 8.730 | 9.090 | 8.730 | 9.030 | 5.133 | 8,901 |
| 2025-06-27 | 8.820 | 9.010 | 8.660 | 8.860 | 5.037 | 6,598 |
| 2025-06-26 | 8.690 | 8.725 | 8.660 | 8.720 | 4.957 | 146 |
| 2025-06-25 | 8.520 | 8.830 | 8.520 | 8.710 | 4.952 | 28 |
| 2025-06-24 | 9.220 | 9.220 | 8.560 | 8.560 | 4.866 | 5,670 |
| 2025-06-23 | 8.370 | 8.840 | 8.370 | 8.840 | 5.025 | 35 |
| 2025-06-20 | 8.680 | 8.800 | 8.540 | 8.540 | 4.855 | 21 |
| 2025-06-19 | 8.610 | 8.710 | 8.560 | 8.560 | 4.866 | 315 |
| 2025-06-18 | 8.710 | 8.730 | 8.540 | 8.730 | 4.963 | 468 |
| 2025-06-17 | 8.620 | 8.680 | 8.510 | 8.510 | 4.838 | 5,483 |
| 2025-06-16 | 8.710 | 8.830 | 8.560 | 8.740 | 4.969 | 463 |
| 2025-06-13 | 9.100 | 9.100 | 8.620 | 8.920 | 5.071 | 5,921 |
| 2025-06-12 | 9.190 | 9.200 | 9.000 | 9.020 | 5.128 | 81 |
| 2025-06-11 | 9.080 | 9.110 | 9.010 | 9.020 | 5.128 | 5,557 |
| 2025-06-10 | 9.150 | 9.590 | 8.660 | 8.780 | 4.991 | 3,815 |
| 2025-06-09 | 8.460 | 8.460 | 8.400 | 8.410 | 4.781 | 176 |
| 2025-06-06 | 8.260 | 8.580 | 8.000 | 8.390 | 4.770 | 4,723 |
| 2025-06-05 | 8.220 | 8.370 | 8.210 | 8.370 | 4.758 | 21,292 |
| 2025-06-04 | 8.430 | 8.620 | 8.430 | 8.600 | 4.889 | 4,663 |
| 2025-06-03 | 8.710 | 8.710 | 8.600 | 8.635 | 4.909 | 137 |
| 2025-06-02 | 9.000 | 9.000 | 8.510 | 8.510 | 4.838 | 862 |
| 2025-05-30 | 8.810 | 8.810 | 8.590 | 8.690 | 4.940 | 547 |
| 2025-05-29 | 8.860 | 8.950 | 8.600 | 8.600 | 4.889 | 2,477 |
| 2025-05-28 | 8.400 | 8.910 | 8.400 | 8.800 | 5.003 | 6,723 |
| 2025-05-27 | 8.340 | 8.340 | 8.220 | 8.300 | 4.718 | 408 |
| 2025-05-23 | 8.220 | 8.220 | 8.110 | 8.220 | 4.673 | 2,274 |
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.