BayWa Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 8.170 | 8.170 | 8.130 | 8.130 | 4.622 | 5 |
| 2025-05-21 | 8.160 | 8.340 | 8.130 | 8.340 | 4.741 | 1,828 |
| 2025-05-20 | 8.360 | 8.360 | 8.180 | 8.210 | 4.667 | 2,120 |
| 2025-05-19 | 8.220 | 8.330 | 8.170 | 8.220 | 4.673 | 269 |
| 2025-05-16 | 8.150 | 8.250 | 8.100 | 8.250 | 4.690 | 607 |
| 2025-05-15 | 8.505 | 8.660 | 8.270 | 8.300 | 4.718 | 172 |
| 2025-05-14 | 8.315 | 8.610 | 8.315 | 8.500 | 4.832 | 2,466 |
| 2025-05-13 | 8.370 | 8.370 | 8.110 | 8.350 | 4.747 | 102 |
| 2025-05-12 | 8.090 | 8.280 | 8.090 | 8.280 | 4.707 | 113 |
| 2025-05-09 | 8.200 | 8.280 | 8.135 | 8.200 | 4.662 | 461 |
| 2025-05-08 | 8.260 | 8.260 | 8.050 | 8.110 | 4.610 | 204 |
| 2025-05-07 | 8.160 | 8.160 | 8.160 | 8.160 | 4.639 | 2 |
| 2025-05-06 | 8.200 | 8.210 | 8.070 | 8.070 | 4.588 | 362 |
| 2025-05-02 | 8.400 | 8.400 | 8.180 | 8.260 | 4.696 | 55 |
| 2025-04-30 | 8.185 | 8.330 | 8.110 | 8.120 | 4.616 | 113 |
| 2025-04-29 | 8.140 | 8.250 | 7.980 | 8.250 | 4.690 | 1,330 |
| 2025-04-28 | 8.190 | 8.360 | 8.190 | 8.360 | 4.753 | 1,921 |
| 2025-04-25 | 8.510 | 8.510 | 8.300 | 8.300 | 4.718 | 2 |
| 2025-04-24 | 8.190 | 8.400 | 8.150 | 8.400 | 4.775 | 774 |
| 2025-04-23 | 8.160 | 8.410 | 8.160 | 8.330 | 4.735 | 2,121 |
| 2025-04-22 | 8.220 | 8.600 | 8.070 | 8.070 | 4.588 | 32 |
| 2025-04-17 | 8.320 | 8.330 | 8.240 | 8.330 | 4.735 | 32 |
| 2025-04-16 | 8.070 | 8.070 | 8.070 | 8.070 | 4.588 | 44 |
| 2025-04-15 | 8.260 | 8.500 | 8.260 | 8.470 | 4.815 | 938 |
| 2025-04-14 | 8.650 | 8.650 | 8.340 | 8.340 | 4.741 | 116 |
| 2025-04-11 | 8.650 | 8.650 | 8.270 | 8.480 | 4.821 | 74 |
| 2025-04-10 | 8.490 | 8.490 | 8.270 | 8.270 | 4.701 | 897 |
| 2025-04-09 | 8.560 | 8.560 | 8.050 | 8.260 | 4.696 | 16 |
| 2025-04-08 | 8.010 | 8.213 | 7.755 | 8.213 | 4.669 | 3,610 |
| 2025-04-07 | 7.310 | 7.440 | 7.310 | 7.440 | 4.230 | 28 |
| 2025-04-04 | 7.790 | 7.790 | 7.430 | 7.500 | 4.264 | 3,414 |
| 2025-04-03 | 7.690 | 7.910 | 7.680 | 7.680 | 4.366 | 32 |
| 2025-04-02 | 8.210 | 8.210 | 8.000 | 8.000 | 4.548 | 1,210 |
| 2025-04-01 | 8.070 | 8.300 | 8.070 | 8.300 | 4.718 | 3,923 |
| 2025-03-31 | 8.310 | 8.310 | 7.990 | 7.990 | 4.542 | 9 |
| 2025-03-28 | 8.110 | 8.620 | 8.050 | 8.170 | 4.645 | 67 |
| 2025-03-27 | 8.420 | 8.420 | 8.170 | 8.250 | 4.690 | 538 |
| 2025-03-26 | 8.430 | 8.430 | 8.090 | 8.090 | 4.599 | 2,202 |
| 2025-03-25 | 8.090 | 8.240 | 8.030 | 8.150 | 4.633 | 1,986 |
| 2025-03-24 | 7.810 | 7.980 | 7.810 | 7.980 | 4.537 | 25 |
| 2025-03-21 | 8.700 | 8.700 | 7.940 | 7.940 | 4.514 | 25,994 |
| 2025-03-20 | 8.600 | 8.780 | 8.600 | 8.620 | 4.900 | 171 |
| 2025-03-19 | 8.820 | 8.890 | 8.570 | 8.610 | 4.895 | 2,107 |
| 2025-03-18 | 8.400 | 8.660 | 8.230 | 8.660 | 4.923 | 867 |
| 2025-03-17 | 7.930 | 8.290 | 7.700 | 8.290 | 4.713 | 1,553 |
| 2025-03-14 | 7.100 | 7.530 | 7.100 | 7.410 | 4.212 | 169 |
| 2025-03-13 | 7.080 | 7.250 | 6.970 | 7.050 | 4.008 | 1,177 |
| 2025-03-12 | 7.430 | 7.430 | 7.050 | 7.080 | 4.025 | 603 |
| 2025-03-11 | 7.580 | 7.580 | 7.450 | 7.450 | 4.235 | 23 |
| 2025-03-10 | 7.870 | 7.870 | 7.580 | 7.580 | 4.309 | 5 |
| 2025-03-07 | 7.780 | 7.780 | 7.780 | 7.780 | 4.423 | 12 |
| 2025-03-06 | 7.870 | 8.010 | 7.860 | 8.010 | 4.554 | 100 |
| 2025-03-05 | 7.800 | 7.800 | 7.690 | 7.720 | 4.389 | 1,791 |
| 2025-03-04 | 7.950 | 7.950 | 7.600 | 7.900 | 4.491 | 2,445 |
| 2025-03-03 | 8.200 | 8.280 | 7.760 | 8.120 | 4.616 | 3,193 |
| 2025-02-28 | 8.480 | 8.650 | 8.070 | 8.070 | 4.588 | 85,736 |
| 2025-02-27 | 9.000 | 9.000 | 8.750 | 8.750 | 4.974 | 12 |
| 2025-02-26 | 8.650 | 8.800 | 8.650 | 8.650 | 4.917 | 482 |
| 2025-02-25 | 8.940 | 8.940 | 8.850 | 8.850 | 5.031 | 192 |
| 2025-02-24 | 8.480 | 8.720 | 8.480 | 8.500 | 4.832 | 310 |
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.