Bayer AG NA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	27.855	28.065	27.800	27.865	27.652	2,217,316
2024-08-29	27.665	28.300	27.615	27.810	27.598	2,190,009
2024-08-28	27.655	27.700	27.320	27.610	27.399	1,780,919
2024-08-27	27.550	27.715	27.455	27.540	27.330	1,728,988
2024-08-26	27.900	27.900	27.515	27.555	27.345	1,244,383
2024-08-23	27.845	28.020	27.690	27.865	27.652	1,624,540
2024-08-22	28.015	28.080	27.665	27.710	27.499	1,809,296
2024-08-21	28.110	28.315	27.955	28.110	27.896	1,791,358
2024-08-20	28.940	28.980	28.160	28.270	28.054	3,171,433
2024-08-19	29.275	29.560	28.940	29.085	28.863	2,729,212
2024-08-16	27.200	29.735	27.200	29.000	28.779	12,456,640
2024-08-15	25.990	26.275	25.890	26.275	26.075	2,528,923
2024-08-14	26.050	26.190	25.690	25.835	25.638	1,613,179
2024-08-13	26.045	26.120	25.700	25.985	25.787	1,694,580
2024-08-12	26.005	26.280	25.805	25.960	25.762	1,534,395
2024-08-09	26.315	26.420	25.605	25.965	25.767	2,110,546
2024-08-08	26.000	26.445	25.885	26.350	26.149	2,404,091
2024-08-07	25.645	26.330	25.340	26.115	25.916	3,276,214
2024-08-06	26.650	27.320	25.315	25.315	25.122	7,238,309
2024-08-05	27.200	27.645	26.680	26.945	26.740	5,083,343
2024-08-02	27.160	27.920	27.070	27.355	27.146	2,918,202
2024-08-01	27.185	27.505	27.130	27.270	27.062	2,094,651
2024-07-31	27.780	28.065	27.405	27.495	27.285	2,882,955
2024-07-30	27.515	27.800	27.265	27.600	27.390	2,369,288
2024-07-29	27.735	27.880	27.295	27.435	27.226	1,874,230
2024-07-26	27.555	27.600	27.185	27.465	27.256	2,472,083
2024-07-25	27.045	27.730	26.885	27.530	27.320	3,542,217
2024-07-24	26.565	27.130	26.245	26.975	26.769	3,055,122
2024-07-23	27.140	27.310	26.890	26.970	26.764	2,614,550
2024-07-22	26.495	27.400	26.470	27.310	27.102	4,283,967
2024-07-19	26.670	26.690	26.130	26.260	26.060	3,696,101
2024-07-18	26.930	27.295	26.790	26.970	26.764	2,709,990
2024-07-17	26.100	26.790	25.850	26.680	26.477	2,975,049
2024-07-16	26.035	26.330	25.845	26.055	25.856	2,746,880
2024-07-15	26.775	26.800	26.330	26.385	26.184	2,313,227
2024-07-12	26.900	27.050	26.505	26.935	26.730	3,192,136
2024-07-11	26.625	26.900	26.360	26.640	26.437	3,450,070
2024-07-10	25.405	26.160	25.295	26.125	25.926	3,232,553
2024-07-09	25.880	25.970	25.350	25.350	25.157	3,471,125
2024-07-08	25.985	26.375	25.830	26.055	25.856	1,889,845
2024-07-05	26.290	26.610	25.980	26.165	25.965	1,721,022
2024-07-04	26.140	26.415	26.050	26.205	26.005	1,199,233
2024-07-03	25.970	26.360	25.815	26.225	26.025	2,303,105
2024-07-02	26.005	26.210	25.025	25.855	25.658	5,166,449
2024-07-01	26.890	26.940	26.040	26.170	25.970	2,693,442
2024-06-28	26.180	26.640	26.135	26.380	26.179	2,907,526
2024-06-27	25.950	26.215	25.805	26.110	25.911	1,927,557
2024-06-26	26.205	26.305	25.785	25.985	25.787	1,743,278
2024-06-25	26.750	26.935	25.985	26.150	25.951	3,314,177
2024-06-24	26.035	26.755	25.970	26.655	26.452	2,573,428
2024-06-21	25.975	26.125	25.795	26.000	25.802	5,139,578
2024-06-20	25.580	26.090	25.460	26.000	25.802	3,094,201
2024-06-19	26.000	26.055	25.620	25.620	25.425	2,382,855
2024-06-18	26.220	26.405	26.085	26.140	25.941	1,921,933
2024-06-17	27.060	27.060	25.990	26.130	25.931	5,256,198
2024-06-14	27.400	27.720	27.020	27.065	26.859	2,631,174
2024-06-13	27.725	27.815	26.920	27.345	27.136	4,481,855
2024-06-12	27.175	28.080	27.165	27.825	27.613	3,027,123
2024-06-11	27.485	27.555	26.875	27.080	26.873	2,829,421
2024-06-10	27.900	27.965	27.425	27.475	27.265	2,698,037

← NewerPage 10 of 22 · 1,278 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-27	0.1100 EUR
2025-04-28	0.1100 EUR
2024-04-29	0.1100 EUR
2023-05-02	2.4000 EUR
2022-05-02	2.0000 EUR
2021-04-28	2.0000 EUR
2020-04-29	2.8000 EUR
2019-04-29	2.8000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.