Xetra · BYW · stock
BayWa Aktiengesellschaft (BYW) stock price history
Every Xetra trading session of BayWa Aktiengesellschaft from Jun 16, 2000 to Sep 25, 2026: 6,713 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BYW adjusted close, 2000 to 2026
- €31.10
- All time high, 2022
- €21.10
- 52 week high, €6.79 low
- 6,713
- Daily sessions since 2000
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
BYW key facts
- BayWa Aktiengesellschaft (BYW) closed at €9.18 on Sep 25, 2026 on Xetra.
- BYW's all time high close is €31.10, set on Aug 8, 2022; its all time low close is €1.93 on Dec 29, 2000.
- BYW's 52 week range is €6.79 to €21.10.
- BYW returned +25.0% over the year to Sep 25, 2026 and -51.0% over five years.
- Over ten years BYW returned -23%, -2.6% a year compounded.
- BYW's deepest drawdown was -78.4% from Aug 8, 2022 to Nov 27, 2024.
- DataCedar holds 6,713 daily sessions of BYW history from Jun 16, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BYW price chart, 2000 to 2026
BYW returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +12.0% |
| 3 months | -18.0% |
| 6 months | -38.8% |
| Year to date | -40.0% |
| 1 year | +25.0% |
| 3 years | -58.5% |
| 5 years | -51.0% |
| 10 years | -23.4% |
| Since Jun 16, 2000 | +306.4% |
| Compound annual growth, 26.3 years | +5.5% |
BYW records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €31.10 on Aug 8, 2022
- All time low close
- €1.93 on Dec 29, 2000
- 52 week high
- €21.10 on Dec 2, 2025
- 52 week low
- €6.79 on Oct 10, 2025
- Deepest drawdown
- -78.4% from Aug 8, 2022 to Nov 27, 2024, not yet recovered
- Best single session
- +81.6% on Oct 28, 2025
- Worst single session
- -19.8% on Dec 29, 2025
- Volatility, 1 year annualised
- 112.9%
- Sessions closing higher, 1 year
- 33%
- Growth of 1 since 2000
- 4.1×
- Best calendar year
- 2003, +68%
- Worst calendar year
- 2024, -39%
BYW price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jun 16, 2000; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €16.15 | €18.50 | €7.42 | €9.18 | -40.0% | 25.9K | 188 |
| 2025 | €10.57 | €21.10 | €6.79 | €15.30 | +45.3% | 125K | 253 |
| 2024 | €18.32 | €18.71 | €6.64 | €10.53 | -39.3% | 243.4K | 254 |
| 2023 | €23.82 | €26.42 | €17.21 | €17.34 | -33.9% | 71.1K | 255 |
| 2022 | €20.78 | €32.31 | €18.31 | €26.25 | +25.8% | 153.7K | 257 |
| 2021 | €15.52 | €25.13 | €13.52 | €20.87 | +38.2% | 260.4K | 255 |
| 2020 | €12.62 | €15.43 | €10.36 | €15.10 | +26.1% | 140.9K | 254 |
| 2019 | €10.40 | €14.16 | €10.40 | €11.98 | +13.5% | 132.4K | 251 |
| 2018 | €12.63 | €13.70 | €10.40 | €10.56 | -19.8% | 131.3K | 252 |
| 2017 | €11.72 | €15.17 | €11.35 | €13.16 | +11.9% | 248.7K | 255 |
| 2016 | €11.46 | €12.50 | €9.95 | €11.76 | +4.2% | 322.2K | 255 |
| 2015 | €11.94 | €14.94 | €11.28 | €11.28 | -5.5% | 361.9K | 254 |
| 2014 | €14.13 | €15.15 | €10.87 | €11.94 | -13.6% | 456.5K | 252 |
| 2013 | €12.64 | €15.53 | €12.05 | €13.82 | +11.1% | 474.8K | 252 |
| 2012 | €9.80 | €13.74 | €9.24 | €12.43 | +22.7% | 256.1K | 253 |
| 2011 | €11.34 | €11.51 | €9.17 | €10.13 | -9.8% | 290K | 256 |
| 2010 | €8.92 | €11.63 | €8.50 | €11.23 | +31.0% | 408.8K | 256 |
| 2009 | €9.51 | €10.00 | €4.88 | €8.57 | -9.9% | 354.2K | 254 |
| 2008 | €11.19 | €13.22 | €5.52 | €9.51 | -15.0% | 1M | 254 |
| 2007 | €8.23 | €13.75 | €7.41 | €11.19 | +39.1% | 1.8M | 252 |
| 2006 | €5.38 | €9.79 | €5.20 | €8.04 | +49.9% | 1.1M | 255 |
| 2005 | €4.42 | €7.85 | €4.11 | €5.37 | +21.3% | 892.3K | 260 |
| 2004 | €3.93 | €5.20 | €3.48 | €4.42 | +12.6% | 462.6K | 262 |
| 2003 | €2.34 | €3.93 | €2.34 | €3.93 | +67.5% | 60.3K | 261 |
| 2002 | €1.94 | €2.34 | €1.94 | €2.34 | +20.7% | 1.9K | 261 |
| 2001 | €1.93 | €2.27 | €1.93 | €1.94 | +0.7% | 228 | 261 |
| 2000 | €2.26 | €2.31 | €1.93 | €1.93 | n/a | 316 | 141 |
BYW monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €9.18 | +3.4% |
| August 2026 | €8.88 | -8.5% |
| July 2026 | €9.70 | -15.7% |
| June 2026 | €11.50 | -1.7% |
| May 2026 | €11.70 | -11.0% |
| April 2026 | €13.15 | -12.3% |
| March 2026 | €15.00 | -11.8% |
| February 2026 | €17.00 | +3.0% |
| January 2026 | €16.50 | +7.8% |
| December 2025 | €15.30 | +13.3% |
| November 2025 | €13.50 | -3.6% |
| October 2025 | €14.00 | +72.0% |
About the BYW data
Daily bars. 6,713 sessions from Jun 16, 2000 to Sep 25, 2026, one row per Xetra trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Xetra trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 16, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BYW/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Xetra
Common questions
BYW share price history
