Bayer AG NA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	26.870	26.975	26.130	26.490	26.182	4,177,910
2024-03-11	26.130	26.820	25.755	26.820	26.509	4,664,684
2024-03-08	26.400	26.895	25.935	26.275	25.970	4,932,498
2024-03-07	26.000	26.420	24.960	26.405	26.098	11,836,430
2024-03-06	25.910	26.910	25.625	26.645	26.336	9,128,697
2024-03-05	28.315	28.330	25.845	25.955	25.654	11,895,730
2024-03-04	28.545	28.635	27.995	28.080	27.754	4,337,012
2024-03-01	28.190	28.925	27.400	28.330	28.001	5,814,169
2024-02-29	28.235	28.565	27.985	28.090	27.764	6,695,070
2024-02-28	29.350	29.350	28.470	28.560	28.228	2,815,831
2024-02-27	28.505	29.345	28.430	29.135	28.797	3,228,002
2024-02-26	28.750	28.950	28.495	28.585	28.253	2,182,694
2024-02-23	28.895	29.065	28.330	28.815	28.480	3,323,501
2024-02-22	29.195	29.250	28.820	28.910	28.574	3,672,873
2024-02-21	28.710	29.095	28.370	28.930	28.594	4,044,652
2024-02-20	28.430	29.275	28.255	28.765	28.431	8,855,793
2024-02-19	28.570	28.905	28.355	28.900	28.564	3,542,983
2024-02-16	28.315	28.960	28.085	28.610	28.278	4,737,773
2024-02-15	27.870	28.210	27.790	28.055	27.729	4,310,224
2024-02-14	27.800	28.070	27.435	28.070	27.744	2,680,744
2024-02-13	28.500	28.660	27.770	27.910	27.586	3,609,641
2024-02-12	27.815	28.505	27.705	28.325	27.996	3,443,755
2024-02-09	27.810	28.045	27.400	27.785	27.462	3,203,203
2024-02-08	28.540	28.740	27.705	27.745	27.423	4,978,754
2024-02-07	29.305	29.345	28.640	28.700	28.367	3,874,848
2024-02-06	28.200	29.345	27.700	29.205	28.866	7,038,212
2024-02-05	28.725	29.295	28.560	28.590	28.258	4,184,466
2024-02-02	28.290	29.025	28.260	28.690	28.357	4,588,610
2024-02-01	28.800	28.970	28.235	28.275	27.947	7,397,296
2024-01-31	30.060	30.310	28.860	28.900	28.564	9,830,769
2024-01-30	30.900	31.235	30.080	30.080	29.731	5,676,049
2024-01-29	31.120	31.390	30.310	30.745	30.388	9,446,748
2024-01-26	32.130	32.405	31.695	32.315	31.940	4,560,617
2024-01-25	32.575	32.825	32.405	32.625	32.246	2,215,805
2024-01-24	32.500	32.860	32.500	32.625	32.246	2,447,384
2024-01-23	33.025	33.080	32.435	32.520	32.142	3,183,477
2024-01-22	32.505	33.135	32.505	32.855	32.474	2,247,065
2024-01-19	32.580	32.685	32.230	32.390	32.014	3,283,379
2024-01-18	33.055	33.350	32.030	32.520	32.142	6,886,367
2024-01-17	33.005	33.470	32.740	33.205	32.819	2,696,571
2024-01-16	33.475	33.645	33.045	33.530	33.141	2,528,088
2024-01-15	34.430	34.490	33.480	33.550	33.160	3,233,948
2024-01-12	33.915	34.495	33.815	34.250	33.852	2,796,163
2024-01-11	35.050	35.100	33.790	33.790	33.398	3,542,989
2024-01-10	34.950	35.210	34.720	34.760	34.356	4,112,352
2024-01-09	35.200	35.770	35.200	35.595	35.182	3,333,644
2024-01-08	35.900	36.090	34.905	35.240	34.831	4,787,454
2024-01-05	35.110	35.290	34.680	35.220	34.811	3,276,552
2024-01-04	34.515	35.440	34.515	35.235	34.826	4,047,854
2024-01-03	34.485	34.780	34.100	34.405	34.006	4,276,838
2024-01-02	33.795	34.445	33.715	34.325	33.926	3,809,729
2023-12-29	33.515	33.845	33.330	33.630	33.240	2,153,339
2023-12-28	33.750	33.815	33.420	33.490	33.101	3,022,343
2023-12-27	33.000	33.665	32.990	33.465	33.076	4,058,362
2023-12-22	32.505	32.890	32.475	32.705	32.325	3,189,514
2023-12-21	32.420	32.755	32.420	32.615	32.236	3,152,744
2023-12-20	32.405	32.800	32.215	32.555	32.177	4,356,286
2023-12-19	31.490	32.430	31.350	32.195	31.821	4,354,810
2023-12-18	32.050	32.360	31.820	32.110	31.737	3,880,885
2023-12-15	32.110	32.390	31.790	32.105	31.732	8,388,665

← NewerPage 12 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.