Bayer AG NA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	48.750	48.905	47.180	47.770	47.215	3,229,778
2023-09-20	49.000	49.250	48.795	49.155	48.584	1,223,613
2023-09-19	48.345	48.935	48.320	48.930	48.362	1,055,190
2023-09-18	49.300	49.420	48.590	48.645	48.080	1,202,392
2023-09-15	49.350	49.815	49.325	49.400	48.826	5,068,755
2023-09-14	48.300	49.015	47.880	48.895	48.327	2,854,323
2023-09-13	50.080	50.080	48.325	48.325	47.764	4,606,583
2023-09-12	51.200	51.300	50.600	50.670	50.082	1,105,592
2023-09-11	50.550	51.320	50.520	51.200	50.606	1,933,344
2023-09-08	50.320	50.350	49.850	50.190	49.607	2,070,344
2023-09-07	50.070	50.470	49.990	50.240	49.657	1,453,861
2023-09-06	50.360	50.400	50.050	50.120	49.538	1,191,879
2023-09-05	50.350	50.870	50.240	50.650	50.062	1,042,458
2023-09-04	50.950	51.250	50.550	50.640	50.052	704,556
2023-09-01	50.490	51.100	50.490	50.870	50.279	1,701,732
2023-08-31	50.400	50.970	50.210	50.540	49.953	2,091,559
2023-08-30	50.750	50.810	50.410	50.410	49.825	1,002,672
2023-08-29	50.520	50.880	50.410	50.670	50.082	1,450,797
2023-08-28	50.280	50.520	49.970	50.380	49.795	1,098,333
2023-08-25	49.750	50.200	49.740	50.050	49.469	1,325,606
2023-08-24	50.450	50.880	49.845	49.890	49.311	1,682,071
2023-08-23	50.340	50.540	50.140	50.280	49.696	1,246,252
2023-08-22	50.150	50.600	50.060	50.190	49.607	979,709
2023-08-21	50.350	50.530	50.020	50.130	49.548	968,058
2023-08-18	51.120	51.120	50.040	50.320	49.736	2,365,030
2023-08-17	50.900	51.330	50.640	51.330	50.734	1,280,422
2023-08-16	51.560	51.690	50.590	51.000	50.408	2,016,502
2023-08-15	52.590	52.620	51.630	51.870	51.268	1,104,788
2023-08-14	52.600	52.920	52.430	52.710	52.098	1,148,931
2023-08-11	52.700	52.770	52.120	52.570	51.960	1,478,473
2023-08-10	52.360	53.020	52.180	52.690	52.078	1,875,102
2023-08-09	52.720	52.760	51.660	52.020	51.416	1,751,506
2023-08-08	51.860	53.320	51.160	52.320	51.713	3,707,953
2023-08-07	51.500	52.560	51.450	52.370	51.762	1,655,500
2023-08-04	51.750	51.900	51.110	51.620	51.021	1,260,065
2023-08-03	51.800	51.820	51.270	51.590	50.991	1,573,880
2023-08-02	52.480	52.630	52.000	52.000	51.396	1,832,027
2023-08-01	53.170	53.800	52.970	52.970	52.355	1,562,342
2023-07-31	52.500	53.690	52.490	53.140	52.523	2,773,568
2023-07-28	52.230	52.540	51.910	52.400	51.792	1,658,843
2023-07-27	51.700	52.300	51.450	52.280	51.673	2,278,171
2023-07-26	51.520	51.830	51.090	51.520	50.922	1,517,424
2023-07-25	50.000	52.410	49.820	51.730	51.129	4,506,875
2023-07-24	51.690	52.010	51.170	51.490	50.892	1,726,040
2023-07-21	52.070	52.120	51.190	51.940	51.337	2,771,741
2023-07-20	51.460	52.210	51.080	52.160	51.554	2,116,863
2023-07-19	51.620	52.090	51.050	51.360	50.764	2,096,572
2023-07-18	50.100	51.570	50.100	51.400	50.803	2,134,803
2023-07-17	50.470	50.590	50.170	50.220	49.637	963,689
2023-07-14	50.020	50.450	49.845	50.310	49.726	1,807,382
2023-07-13	50.000	50.780	49.880	50.630	50.042	2,107,415
2023-07-12	49.725	50.120	49.365	49.945	49.365	2,689,260
2023-07-11	49.505	49.840	49.445	49.810	49.232	2,179,455
2023-07-10	49.880	50.500	49.435	49.535	48.960	3,943,634
2023-07-07	48.570	49.125	48.275	48.760	48.194	2,234,574
2023-07-06	50.150	50.230	48.515	48.620	48.055	3,480,529
2023-07-05	50.480	50.580	50.100	50.430	49.844	1,569,842
2023-07-04	50.570	50.900	50.520	50.570	49.983	890,173
2023-07-03	51.050	51.420	50.480	50.570	49.983	2,012,831
2023-06-30	50.460	51.030	50.460	50.670	50.082	3,000,434

← NewerPage 14 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.