Bayer AG NA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	31.480	32.160	31.450	31.895	31.525	5,735,505
2023-12-13	31.075	31.355	30.810	31.060	30.699	3,597,327
2023-12-12	31.540	31.590	31.150	31.340	30.976	2,829,674
2023-12-11	31.915	31.950	31.400	31.490	31.124	3,958,199
2023-12-08	31.755	31.945	31.505	31.895	31.525	4,260,300
2023-12-07	32.355	32.370	31.695	31.830	31.460	3,601,449
2023-12-06	31.800	32.565	31.640	32.390	32.014	5,146,308
2023-12-05	30.720	31.795	30.450	31.705	31.337	4,058,062
2023-12-04	31.000	31.410	30.705	30.825	30.467	3,805,359
2023-12-01	31.555	31.650	30.830	31.110	30.749	4,898,592
2023-11-30	30.875	31.515	30.350	31.360	30.996	6,045,158
2023-11-29	30.335	31.035	30.220	30.670	30.314	4,747,728
2023-11-28	31.310	31.520	30.435	30.555	30.200	7,371,246
2023-11-27	32.460	32.605	31.535	31.660	31.292	5,741,503
2023-11-24	32.950	33.150	32.470	32.645	32.266	4,357,645
2023-11-23	32.900	33.160	32.240	32.950	32.567	3,970,166
2023-11-22	33.760	34.095	32.650	32.815	32.434	9,749,377
2023-11-21	34.000	34.650	33.720	33.985	33.590	11,142,830
2023-11-20	37.900	37.940	32.600	34.005	33.610	37,388,000
2023-11-17	40.730	41.590	40.665	41.450	40.969	2,786,985
2023-11-16	40.750	40.890	40.345	40.600	40.129	2,669,872
2023-11-15	40.740	41.120	40.520	41.090	40.613	2,768,446
2023-11-14	40.100	40.920	39.560	40.640	40.168	3,409,922
2023-11-13	40.290	40.495	39.820	40.250	39.783	3,111,047
2023-11-10	41.635	41.775	40.080	40.155	39.689	4,221,665
2023-11-09	41.315	42.155	41.315	41.805	41.320	3,221,061
2023-11-08	42.500	42.575	40.145	41.430	40.949	6,516,971
2023-11-07	41.820	41.930	41.510	41.765	41.280	1,698,581
2023-11-06	42.160	42.265	41.925	42.060	41.572	1,545,359
2023-11-03	41.455	42.360	41.455	42.060	41.572	2,447,512
2023-11-02	40.555	41.410	40.460	41.280	40.801	2,145,758
2023-11-01	40.915	40.925	40.065	40.270	39.802	2,358,066
2023-10-31	40.670	41.025	40.510	40.660	40.188	2,048,730
2023-10-30	40.255	40.955	40.135	40.680	40.208	1,665,930
2023-10-27	40.800	41.215	40.510	40.510	40.040	2,178,421
2023-10-26	40.500	40.895	40.250	40.760	40.287	1,998,107
2023-10-25	41.285	41.380	40.500	41.035	40.559	2,168,945
2023-10-24	40.890	41.420	40.860	41.285	40.806	1,744,641
2023-10-23	41.580	41.615	40.270	40.985	40.509	3,399,493
2023-10-20	41.835	42.170	41.330	41.475	40.993	3,473,777
2023-10-19	42.160	42.320	41.860	42.145	41.656	2,087,063
2023-10-18	43.100	43.290	42.470	42.525	42.031	1,890,849
2023-10-17	43.410	43.565	42.180	43.200	42.698	3,277,689
2023-10-16	43.680	43.705	43.330	43.595	43.089	1,875,681
2023-10-13	44.005	44.280	43.535	43.560	43.054	2,161,659
2023-10-12	44.820	44.945	44.260	44.260	43.746	1,860,564
2023-10-11	44.760	45.460	44.660	44.855	44.334	2,498,262
2023-10-10	43.880	44.770	43.880	44.760	44.240	1,927,429
2023-10-09	43.790	43.855	43.290	43.440	42.936	1,785,977
2023-10-06	43.945	44.105	43.580	44.075	43.563	2,379,227
2023-10-05	44.360	44.535	43.625	43.870	43.361	1,959,463
2023-10-04	43.620	44.490	43.555	44.265	43.751	1,982,779
2023-10-03	44.690	44.740	43.860	43.880	43.371	2,712,839
2023-10-02	45.555	45.765	44.725	44.865	44.344	1,824,295
2023-09-29	45.405	45.830	45.360	45.450	44.922	2,443,116
2023-09-28	45.660	45.810	44.970	45.350	44.823	2,516,264
2023-09-27	45.720	46.030	45.520	45.720	45.189	1,687,807
2023-09-26	46.270	46.385	45.680	45.680	45.150	2,427,687
2023-09-25	47.435	47.475	45.825	46.320	45.782	3,541,715
2023-09-22	47.500	48.040	47.365	47.640	47.087	1,922,767

← NewerPage 13 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.