Bayer AG NA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	50.560	50.780	50.410	50.510	49.924	1,686,807
2023-06-28	49.990	50.410	49.465	50.300	49.716	2,863,584
2023-06-27	50.310	50.460	50.160	50.260	49.676	1,746,402
2023-06-26	50.690	50.690	50.040	50.090	49.508	1,586,562
2023-06-23	50.570	50.780	50.170	50.500	49.914	1,945,610
2023-06-22	50.500	50.740	50.170	50.500	49.914	1,827,228
2023-06-21	50.870	51.260	50.630	50.870	50.279	1,910,343
2023-06-20	51.340	51.500	50.870	50.890	50.299	1,726,998
2023-06-19	52.300	52.420	51.620	51.620	51.021	1,237,057
2023-06-16	51.950	52.690	51.770	52.330	51.722	4,699,066
2023-06-15	51.740	52.010	51.620	51.810	51.208	1,460,625
2023-06-14	51.540	52.030	51.370	51.800	51.199	2,156,381
2023-06-13	51.280	51.460	50.800	51.280	50.685	2,230,734
2023-06-12	51.250	51.330	50.920	51.110	50.517	2,271,079
2023-06-09	52.000	52.010	50.890	51.150	50.556	2,279,219
2023-06-08	52.340	52.390	51.940	51.950	51.347	1,150,651
2023-06-07	52.200	52.590	52.050	52.130	51.525	1,121,647
2023-06-06	52.000	52.390	51.850	52.280	51.673	1,234,632
2023-06-05	52.810	52.810	52.120	52.120	51.515	1,440,425
2023-06-02	52.060	52.640	51.720	52.610	51.999	2,111,109
2023-06-01	52.590	52.650	51.460	51.900	51.297	2,065,942
2023-05-31	53.160	53.260	52.140	52.140	51.535	4,095,150
2023-05-30	54.240	54.480	53.420	53.420	52.800	1,621,276
2023-05-29	54.500	54.950	54.310	54.350	53.719	688,645
2023-05-26	53.400	54.550	53.260	54.400	53.768	1,974,691
2023-05-25	53.790	53.790	53.000	53.380	52.760	2,648,807
2023-05-24	53.710	54.200	53.670	53.960	53.333	2,083,674
2023-05-23	53.860	54.140	53.450	54.050	53.422	1,883,043
2023-05-22	54.580	54.690	53.920	53.920	53.294	1,390,032
2023-05-19	54.200	54.760	54.030	54.590	53.956	2,603,063
2023-05-18	54.110	54.550	54.040	54.110	53.482	1,484,439
2023-05-17	53.560	53.900	53.050	53.790	53.165	2,184,267
2023-05-16	53.240	54.230	53.200	53.650	53.027	2,431,079
2023-05-15	54.100	54.280	52.190	53.300	52.681	4,194,448
2023-05-12	53.530	54.650	53.480	53.730	53.106	4,215,771
2023-05-11	56.500	56.500	53.680	53.940	53.314	8,999,701
2023-05-10	58.300	58.640	58.060	58.290	57.613	2,078,000
2023-05-09	58.290	58.360	57.920	58.330	57.653	1,654,069
2023-05-08	58.510	58.590	58.010	58.310	57.633	1,587,358
2023-05-05	58.410	58.700	57.590	58.700	58.018	2,041,353
2023-05-04	57.250	58.250	57.200	58.100	57.425	1,927,430
2023-05-03	57.500	57.700	56.690	57.200	56.536	1,689,854
2023-05-02	57.700	58.060	57.090	57.200	56.536	2,573,922
2023-04-28	59.870	60.150	58.910	59.760	56.588	2,760,911
2023-04-27	60.240	60.310	59.580	59.720	56.550	1,691,781
2023-04-26	60.080	60.810	59.810	60.110	56.919	2,014,761
2023-04-25	60.270	60.640	59.970	60.430	57.222	1,248,397
2023-04-24	60.760	60.770	60.130	60.430	57.222	1,495,949
2023-04-21	60.900	61.080	59.770	60.690	57.468	3,055,498
2023-04-20	61.290	61.480	60.910	60.990	57.753	1,721,820
2023-04-19	61.400	61.570	60.880	61.290	58.037	1,138,702
2023-04-18	61.740	61.910	61.080	61.400	58.141	1,425,467
2023-04-17	61.400	61.790	61.000	61.520	58.254	1,316,059
2023-04-14	61.030	61.550	60.960	61.360	58.103	1,610,197
2023-04-13	60.140	61.180	59.940	61.050	57.809	2,155,595
2023-04-12	60.220	60.220	59.350	60.090	56.900	1,997,111
2023-04-11	60.740	61.140	60.010	60.320	57.118	1,503,249
2023-04-06	59.850	60.750	59.530	60.560	57.345	1,632,485
2023-04-05	58.680	59.710	58.600	59.520	56.361	1,761,863
2023-04-04	59.440	59.550	58.820	58.820	55.698	1,401,576

← NewerPage 15 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.