Xetra · BYW6 · stock
BayWa Aktiengesellschaft (BYW6) stock price history
Every Xetra trading session of BayWa Aktiengesellschaft from Apr 19, 2001 to Nov 13, 2026: 6,433 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.
BYW6 adjusted close, 2001 to 2026
- €26.81
- All time high, 2022
- €4.39
- 52 week high, €2.10 low
- 6,433
- Daily sessions since 2001
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.
BYW6 key facts
- BayWa Aktiengesellschaft (BYW6) closed at €2.17 on Nov 13, 2026 on Xetra.
- BYW6's all time high close is €26.81, set on Nov 22, 2022; its all time low close is €1.81 on Apr 24, 2003.
- BYW6's 52 week range is €2.10 to €4.39.
- BYW6 returned -28.6% over the year to Nov 13, 2026 and -89.5% over five years.
- Over ten years BYW6 returned -84%, -17.0% a year compounded.
- BYW6's deepest drawdown was -92.2% from Nov 22, 2022 to Nov 12, 2026.
- DataCedar holds 6,433 daily sessions of BYW6 history from Apr 19, 2001 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BYW6 price chart, 2001 to 2026
BYW6 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -11.4% |
| 3 months | -20.1% |
| 6 months | -20.7% |
| Year to date | -20.8% |
| 1 year | -28.6% |
| 3 years | -87.8% |
| 5 years | -89.5% |
| 10 years | -84.5% |
| Since Apr 19, 2001 | -4.4% |
| Compound annual growth, 25.6 years | -0.2% |
BYW6 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €26.81 on Nov 22, 2022
- All time low close
- €1.81 on Apr 24, 2003
- 52 week high
- €4.39 on Jan 16, 2026
- 52 week low
- €2.10 on Nov 12, 2026
- Deepest drawdown
- -92.2% from Nov 22, 2022 to Nov 12, 2026, not yet recovered
- Best single session
- +45.2% on Oct 28, 2025
- Worst single session
- -28.5% on Jul 15, 2024
- Volatility, 1 year annualised
- 64.7%
- Sessions closing higher, 1 year
- 43%
- Best calendar year
- 2003, +134%
- Worst calendar year
- 2024, -66%
BYW6 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. 2001 starts on Apr 19, 2001; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €2.87 | €4.39 | €2.10 | €2.17 | -20.8% | 13.4M | 218 |
| 2025 | €6.25 | €8.00 | €2.20 | €2.74 | -54.6% | 23.4M | 253 |
| 2024 | €17.79 | €18.25 | €4.53 | €6.04 | -66.1% | 17.2M | 254 |
| 2023 | €23.92 | €24.55 | €16.14 | €17.79 | -25.3% | 6.6M | 255 |
| 2022 | €20.89 | €27.11 | €17.44 | €23.81 | +14.5% | 9M | 257 |
| 2021 | €17.41 | €23.04 | €15.88 | €20.79 | +19.6% | 8M | 255 |
| 2020 | €14.27 | €17.62 | €10.53 | €17.38 | +21.0% | 9.8M | 254 |
| 2019 | €10.23 | €15.01 | €10.11 | €14.37 | +41.8% | 7M | 251 |
| 2018 | €15.23 | €15.85 | €9.74 | €10.13 | -33.4% | 9.3M | 248 |
| 2017 | €14.22 | €16.23 | €13.94 | €15.20 | +6.3% | 11.4M | 252 |
| 2016 | €12.62 | €14.52 | €11.40 | €14.31 | +11.5% | 10.1M | 253 |
| 2015 | €13.57 | €17.19 | €12.01 | €12.82 | -5.0% | 22.4M | 253 |
| 2014 | €16.44 | €18.39 | €12.02 | €13.50 | -17.4% | 15.6M | 252 |
| 2013 | €14.04 | €17.30 | €14.03 | €16.34 | +17.8% | 16.5M | 252 |
| 2012 | €11.40 | €15.48 | €11.23 | €13.87 | +22.1% | 17.6M | 251 |
| 2011 | €14.32 | €14.34 | €9.79 | €11.36 | -20.8% | 19.4M | 251 |
| 2010 | €10.20 | €14.34 | €10.05 | €14.34 | +41.2% | 12.6M | 255 |
| 2009 | €10.35 | €10.81 | €5.48 | €10.15 | -0.4% | 14.8M | 254 |
| 2008 | €13.44 | €17.52 | €6.01 | €10.19 | -23.5% | 14.7M | 254 |
| 2007 | €9.31 | €18.76 | €8.70 | €13.33 | +41.2% | 17.5M | 251 |
| 2006 | €6.21 | €10.23 | €6.21 | €9.44 | +51.5% | 9.2M | 253 |
| 2005 | €5.01 | €7.13 | €4.67 | €6.23 | +23.2% | 6.1M | 259 |
| 2004 | €4.92 | €6.21 | €4.25 | €5.06 | +2.8% | 4.2M | 262 |
| 2003 | €2.11 | €4.99 | €1.81 | €4.92 | +133.7% | 837.4K | 196 |
| 2002 | €2.01 | €2.15 | €1.89 | €2.11 | +4.7% | 526 | 257 |
| 2001 | €2.27 | €2.34 | €2.01 | €2.01 | n/a | 227 | 183 |
BYW6 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | €2.17 | -4.6% |
| October 2026 | €2.28 | -7.3% |
| September 2026 | €2.45 | -6.3% |
| August 2026 | €2.62 | -3.9% |
| July 2026 | €2.72 | +5.0% |
| June 2026 | €2.60 | -0.8% |
| May 2026 | €2.62 | -6.6% |
| April 2026 | €2.80 | +3.3% |
| March 2026 | €2.71 | -13.4% |
| February 2026 | €3.13 | -8.1% |
| January 2026 | €3.40 | +24.3% |
| December 2025 | €2.74 | +10.5% |
About the BYW6 data
Daily bars. 6,433 sessions from Apr 19, 2001 to Nov 13, 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 Nov 12, 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 Apr 19, 2001, 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/xetra%3ABYW6/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Xetra
Common questions
BYW6 share price history
