Bayer AG NA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	28.245	28.380	27.750	28.090	27.876	2,672,879
2024-06-06	28.455	28.590	27.935	28.385	28.169	2,690,304
2024-06-05	28.900	29.150	28.325	28.595	28.377	3,985,730
2024-06-04	28.785	29.285	28.200	28.335	28.119	3,399,279
2024-06-03	28.280	28.725	28.040	28.625	28.407	2,552,917
2024-05-31	28.125	28.305	27.855	28.240	28.025	5,104,857
2024-05-30	27.000	28.175	26.915	28.055	27.841	3,871,814
2024-05-29	27.620	27.645	26.925	26.925	26.720	4,090,346
2024-05-28	28.230	28.345	27.540	27.800	27.588	3,407,151
2024-05-27	27.505	28.370	27.490	28.270	28.054	2,309,474
2024-05-24	27.500	27.685	27.090	27.630	27.419	2,748,973
2024-05-23	28.230	28.500	27.585	27.585	27.375	3,579,724
2024-05-22	28.150	28.405	27.865	28.395	28.178	2,813,470
2024-05-21	28.545	28.615	27.930	28.315	28.099	3,221,103
2024-05-20	28.855	28.960	28.595	28.665	28.446	1,420,239
2024-05-17	28.705	29.100	28.480	28.580	28.362	2,757,036
2024-05-16	29.500	29.840	28.495	28.650	28.432	4,713,509
2024-05-15	28.995	29.550	28.410	29.325	29.101	3,645,309
2024-05-14	29.610	30.405	28.930	29.220	28.997	7,096,306
2024-05-13	29.000	29.525	28.990	29.380	29.156	3,538,582
2024-05-10	28.805	29.265	28.790	28.955	28.734	3,655,535
2024-05-09	28.395	28.820	28.260	28.690	28.471	1,997,631
2024-05-08	28.540	28.740	28.250	28.475	28.258	2,244,692
2024-05-07	28.115	28.660	28.040	28.485	28.268	3,346,510
2024-05-06	28.100	28.370	27.925	28.060	27.846	1,803,823
2024-05-03	28.265	28.490	27.810	28.020	27.806	2,582,716
2024-05-02	28.010	28.820	27.985	28.130	27.915	5,554,757
2024-04-30	27.605	27.755	27.280	27.350	27.141	3,426,001
2024-04-29	27.520	27.685	27.270	27.590	27.380	2,430,613
2024-04-26	27.050	27.580	26.965	27.400	27.082	4,690,278
2024-04-25	27.085	27.510	26.870	26.895	26.583	3,533,816
2024-04-24	27.250	27.380	26.875	26.970	26.657	2,710,724
2024-04-23	27.525	27.700	27.035	27.345	27.028	3,055,329
2024-04-22	26.745	27.550	26.720	27.315	26.998	4,999,901
2024-04-19	26.140	26.360	25.610	26.325	26.019	4,224,860
2024-04-18	26.390	26.390	25.940	26.240	25.935	2,759,804
2024-04-17	26.000	26.510	25.980	26.250	25.945	2,359,047
2024-04-16	26.065	26.360	25.920	26.080	25.777	3,296,976
2024-04-15	26.710	26.855	26.045	26.460	26.153	4,111,723
2024-04-12	27.295	27.825	26.905	26.965	26.652	3,638,040
2024-04-11	27.400	27.825	26.990	27.020	26.706	3,313,778
2024-04-10	27.595	28.250	27.300	27.575	27.255	3,583,402
2024-04-09	27.290	28.370	27.100	27.395	27.077	4,805,903
2024-04-08	27.455	27.505	26.900	27.325	27.008	5,126,028
2024-04-05	28.200	28.440	27.330	27.435	27.116	5,547,572
2024-04-04	28.805	28.940	28.430	28.560	28.228	3,497,344
2024-04-03	28.050	28.845	27.985	28.765	28.431	4,260,507
2024-04-02	28.620	28.630	27.760	27.995	27.670	4,180,578
2024-03-28	28.520	28.625	28.175	28.430	28.100	3,854,662
2024-03-27	27.500	28.490	27.400	28.420	28.090	5,618,319
2024-03-26	26.730	27.315	26.520	27.315	26.998	4,021,884
2024-03-25	26.700	27.100	26.565	26.840	26.528	3,904,010
2024-03-22	26.450	26.940	26.310	26.745	26.434	4,290,025
2024-03-21	26.360	26.685	26.320	26.480	26.173	3,619,141
2024-03-20	25.900	26.215	25.710	26.215	25.911	3,368,627
2024-03-19	26.165	26.180	25.715	25.870	25.570	4,135,183
2024-03-18	26.055	26.360	26.050	26.215	25.911	2,958,874
2024-03-15	25.885	26.330	25.740	26.235	25.930	9,539,161
2024-03-14	26.290	26.460	25.900	26.025	25.723	3,608,300
2024-03-13	26.380	26.585	26.080	26.360	26.054	3,351,866

← NewerPage 11 of 22 · 1,275 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.