Bayer AG NA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	58.750	59.390	58.630	59.080	55.944	1,211,744
2023-03-31	58.120	59.000	58.000	58.720	55.603	2,435,611
2023-03-30	57.330	58.100	57.270	57.780	54.713	1,504,546
2023-03-29	56.900	57.590	56.900	57.270	54.230	1,871,787
2023-03-28	56.300	57.260	56.300	56.870	53.851	1,747,012
2023-03-27	56.100	56.270	55.700	56.000	53.027	1,576,063
2023-03-24	55.900	55.900	54.800	55.550	52.601	2,400,463
2023-03-23	56.440	56.550	55.770	55.940	52.971	1,586,844
2023-03-22	57.380	57.530	56.630	56.630	53.624	1,909,871
2023-03-21	56.360	57.390	56.360	57.180	54.145	2,006,943
2023-03-20	55.800	56.530	54.890	56.030	53.056	2,304,644
2023-03-17	56.110	56.940	55.530	55.810	52.847	6,773,765
2023-03-16	56.550	56.800	55.180	55.770	52.810	2,795,575
2023-03-15	57.260	57.640	55.730	55.750	52.791	2,984,296
2023-03-14	56.360	57.730	55.980	57.220	54.183	1,693,347
2023-03-13	57.610	57.630	56.060	56.060	53.084	3,238,876
2023-03-10	57.440	57.890	56.830	57.700	54.637	2,234,812
2023-03-09	58.260	58.440	58.020	58.020	54.940	1,486,828
2023-03-08	57.310	58.770	57.270	58.470	55.366	2,955,610
2023-03-07	57.480	58.060	57.170	57.250	54.211	2,098,090
2023-03-06	57.610	57.820	57.300	57.630	54.571	1,459,995
2023-03-03	56.910	57.700	56.860	57.600	54.542	1,779,945
2023-03-02	56.000	56.900	55.670	56.820	53.804	2,530,685
2023-03-01	56.220	56.710	55.800	56.340	53.349	2,980,050
2023-02-28	57.040	57.490	55.400	56.290	53.302	8,452,781
2023-02-27	59.100	59.540	58.580	58.580	55.470	2,168,680
2023-02-24	60.010	60.270	58.620	58.620	55.508	5,309,442
2023-02-23	59.040	60.290	58.860	59.910	56.730	1,873,376
2023-02-22	58.770	59.060	58.540	59.060	55.925	1,488,227
2023-02-21	59.000	59.670	58.770	59.250	56.105	1,662,729
2023-02-20	59.440	59.570	58.680	58.940	55.811	986,745
2023-02-17	59.070	59.520	58.730	59.120	55.982	1,912,140
2023-02-16	60.050	60.250	58.910	59.450	56.294	2,313,617
2023-02-15	60.370	60.890	59.290	60.140	56.948	2,517,653
2023-02-14	59.820	60.910	59.800	60.460	57.251	2,443,717
2023-02-13	58.700	59.590	58.560	59.550	56.389	1,795,029
2023-02-10	60.200	61.020	58.650	58.800	55.679	3,386,953
2023-02-09	64.060	65.660	60.250	60.430	57.222	7,460,309
2023-02-08	59.470	62.890	58.430	62.490	59.173	5,781,853
2023-02-07	58.390	59.040	58.080	58.950	55.821	2,633,760
2023-02-06	56.500	59.020	56.110	58.190	55.101	3,451,097
2023-02-03	56.740	56.960	56.410	56.680	53.671	1,972,317
2023-02-02	56.650	57.050	56.090	56.800	53.785	2,305,919
2023-02-01	57.050	57.100	56.260	56.500	53.501	2,263,612
2023-01-31	56.850	57.000	56.030	57.000	53.974	2,169,496
2023-01-30	56.280	57.250	56.280	56.900	53.880	1,996,770
2023-01-27	56.180	56.620	56.010	56.280	53.293	1,892,033
2023-01-26	55.900	56.260	55.670	56.040	53.065	1,774,988
2023-01-25	55.470	55.690	55.100	55.480	52.535	1,634,294
2023-01-24	56.000	56.020	55.210	55.520	52.573	1,698,502
2023-01-23	56.640	56.680	55.630	55.960	52.990	1,670,144
2023-01-20	56.090	56.480	55.830	56.390	53.397	2,173,507
2023-01-19	56.000	56.790	55.440	55.720	52.762	2,593,212
2023-01-18	57.030	57.130	56.070	56.280	53.293	2,443,283
2023-01-17	57.420	57.690	56.780	57.010	53.984	2,365,118
2023-01-16	57.800	57.870	57.130	57.440	54.391	1,479,439
2023-01-13	56.540	57.800	56.410	57.410	54.363	3,875,890
2023-01-12	56.230	56.840	55.840	56.380	53.387	3,386,501
2023-01-11	55.100	56.280	54.700	55.910	52.942	5,435,157
2023-01-10	51.510	54.450	51.390	53.960	51.096	5,039,098

← NewerPage 16 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.