Bayer AG NA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	50.790	53.320	50.590	51.860	49.107	4,945,513
2023-01-06	49.495	50.570	49.380	50.550	47.867	2,108,143
2023-01-05	49.450	50.380	49.325	49.765	47.123	2,330,820
2023-01-04	49.380	49.755	49.080	49.525	46.896	3,050,559
2023-01-03	48.770	49.815	48.730	49.225	46.612	2,241,087
2023-01-02	48.580	49.510	48.470	49.495	46.868	1,400,857
2022-12-30	49.130	49.280	48.325	48.325	45.760	1,085,279
2022-12-29	48.685	49.235	48.550	49.235	46.622	1,303,740
2022-12-28	48.630	48.980	48.310	48.665	46.082	1,327,402
2022-12-27	48.895	48.965	48.305	48.485	45.911	1,296,816
2022-12-23	48.470	48.810	48.355	48.620	46.039	1,465,833
2022-12-22	49.100	49.360	48.370	48.550	45.973	1,991,801
2022-12-21	49.330	49.630	48.750	49.010	46.408	2,421,742
2022-12-20	48.755	49.485	48.545	49.370	46.749	2,745,130
2022-12-19	48.640	49.090	48.630	48.805	46.214	2,310,033
2022-12-16	50.310	50.380	48.435	48.560	45.982	9,213,424
2022-12-15	51.920	52.270	50.480	50.480	47.800	3,413,536
2022-12-14	52.290	52.380	51.430	52.050	49.287	3,136,941
2022-12-13	52.390	53.200	52.210	52.450	49.666	2,341,650
2022-12-12	52.520	53.010	52.320	52.320	49.543	1,868,196
2022-12-09	52.820	53.050	52.320	52.880	50.073	1,885,140
2022-12-08	52.990	53.010	52.250	52.730	49.931	2,064,612
2022-12-07	52.850	53.070	52.450	52.800	49.997	1,997,961
2022-12-06	53.080	53.350	52.770	52.890	50.082	1,862,121
2022-12-05	54.120	54.180	53.070	53.090	50.272	3,062,782
2022-12-02	55.070	55.260	54.160	54.840	51.929	2,184,541
2022-12-01	55.250	55.570	54.300	55.030	52.109	1,927,690
2022-11-30	56.040	56.250	55.180	55.380	52.440	4,165,305
2022-11-29	55.800	56.390	55.410	55.960	52.990	1,668,243
2022-11-28	55.480	55.910	55.200	55.750	52.791	1,872,633
2022-11-25	55.650	55.800	55.170	55.450	52.507	1,665,141
2022-11-24	54.500	55.620	54.470	55.510	52.563	1,744,348
2022-11-23	54.960	55.330	54.370	54.490	51.598	1,862,807
2022-11-22	54.290	55.130	54.290	54.610	51.711	2,067,401
2022-11-21	53.480	54.560	53.480	54.400	51.512	1,821,316
2022-11-18	52.790	53.940	52.790	53.790	50.935	3,460,506
2022-11-17	52.770	52.770	51.760	52.530	49.742	1,647,556
2022-11-16	53.400	53.870	52.550	52.620	49.827	2,573,663
2022-11-15	51.500	53.710	51.500	53.420	50.584	3,906,364
2022-11-14	50.170	51.990	49.960	51.320	48.596	2,890,597
2022-11-11	51.230	51.360	50.170	50.190	47.526	4,270,279
2022-11-10	50.120	51.940	49.930	51.410	48.681	4,856,043
2022-11-09	51.130	51.510	49.550	50.260	47.592	5,763,390
2022-11-08	54.230	54.350	51.220	51.700	48.956	5,620,757
2022-11-07	53.780	54.630	53.600	54.280	51.399	1,850,537
2022-11-04	53.400	54.350	53.150	53.880	51.020	2,096,827
2022-11-03	53.150	53.620	52.470	53.070	50.253	1,458,818
2022-11-02	54.010	54.120	53.160	53.410	50.575	1,476,862
2022-11-01	53.850	54.090	53.470	53.860	51.001	1,462,477
2022-10-31	52.860	53.440	52.700	53.220	50.395	1,294,848
2022-10-28	51.750	53.120	51.750	52.700	49.903	1,793,762
2022-10-27	51.630	52.270	51.610	52.080	49.315	1,653,514
2022-10-26	50.910	52.040	50.870	51.780	49.031	1,766,250
2022-10-25	51.850	51.880	50.540	50.870	48.170	1,733,522
2022-10-24	50.190	51.340	50.070	51.000	48.293	1,678,037
2022-10-21	49.530	50.360	49.130	50.000	47.346	2,516,317
2022-10-20	49.550	50.070	49.015	49.800	47.157	1,649,427
2022-10-19	49.940	50.110	49.400	49.750	47.109	1,593,739
2022-10-18	50.500	50.680	49.650	49.735	47.095	1,826,716
2022-10-17	48.805	50.340	48.620	50.220	47.554	1,569,333

← NewerPage 17 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.