Bayer AG NA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-14	49.795	49.895	48.820	49.000	46.399	2,431,375
2022-10-13	49.045	49.880	48.540	49.795	47.152	2,456,442
2022-10-12	48.575	49.655	48.465	49.195	46.584	2,945,408
2022-10-11	47.380	48.415	47.255	48.415	45.845	1,846,434
2022-10-10	47.100	47.820	47.045	47.535	45.012	2,130,813
2022-10-07	47.515	48.200	47.310	47.420	44.903	2,345,429
2022-10-06	48.785	48.845	47.665	47.705	45.173	1,771,630
2022-10-05	49.025	49.325	48.595	48.650	46.068	2,265,672
2022-10-04	48.760	48.895	48.245	48.645	46.063	3,181,766
2022-10-03	47.070	48.090	46.700	47.955	45.409	1,670,533
2022-09-30	48.090	48.570	47.025	47.415	44.898	3,141,744
2022-09-29	48.010	48.210	47.190	47.720	45.187	2,650,625
2022-09-28	47.570	48.190	47.010	48.190	45.632	2,961,208
2022-09-27	48.895	49.380	48.160	48.255	45.694	2,427,323
2022-09-26	49.800	49.835	48.310	48.370	45.802	3,191,043
2022-09-23	51.760	51.760	49.430	49.575	46.943	2,994,304
2022-09-22	51.500	52.340	51.450	51.500	48.766	2,016,895
2022-09-21	51.650	52.370	51.590	52.150	49.382	1,500,256
2022-09-20	52.700	53.040	51.920	52.080	49.315	1,691,902
2022-09-19	51.990	52.800	51.560	52.420	49.637	1,301,283
2022-09-16	52.940	53.190	52.050	52.290	49.514	4,445,433
2022-09-15	53.690	54.210	53.010	53.120	50.300	2,221,686
2022-09-14	53.550	54.590	53.500	53.730	50.878	2,076,536
2022-09-13	54.090	55.940	53.780	53.860	51.001	3,122,233
2022-09-12	53.000	54.290	52.700	54.090	51.219	1,970,486
2022-09-09	52.310	53.280	52.250	52.870	50.064	2,320,655
2022-09-08	51.400	52.000	50.220	51.910	49.155	3,547,177
2022-09-07	51.090	51.460	50.660	51.060	48.350	2,429,549
2022-09-06	52.010	52.190	51.160	51.510	48.776	1,930,233
2022-09-05	51.180	52.050	51.010	51.810	49.060	1,587,137
2022-09-02	51.750	52.660	51.250	52.630	49.836	2,664,322
2022-09-01	51.790	51.910	50.720	51.180	48.463	2,478,227
2022-08-31	51.990	52.600	51.590	52.600	49.808	4,171,490
2022-08-30	51.400	53.220	51.380	51.860	49.107	3,280,969
2022-08-29	52.580	52.780	50.310	51.070	48.359	4,422,188
2022-08-26	54.640	55.120	53.700	53.700	50.849	2,385,448
2022-08-25	53.730	54.650	53.700	54.550	51.654	2,142,222
2022-08-24	53.490	53.800	52.490	53.470	50.632	1,691,847
2022-08-23	53.130	54.130	53.120	53.490	50.651	2,310,282
2022-08-22	54.390	54.480	53.170	53.410	50.575	2,183,149
2022-08-19	53.690	54.470	53.140	54.400	51.512	2,960,907
2022-08-18	53.440	54.060	53.210	54.060	51.190	1,734,162
2022-08-17	54.420	54.460	53.260	53.370	50.537	1,827,257
2022-08-16	53.760	55.000	53.720	54.300	51.418	2,410,144
2022-08-15	54.030	54.640	53.350	53.560	50.717	2,133,153
2022-08-12	51.810	54.290	51.810	54.150	51.276	4,532,250
2022-08-11	52.200	52.400	51.360	51.680	48.937	2,319,226
2022-08-10	52.290	52.680	51.750	51.900	49.145	2,240,622
2022-08-09	52.950	53.050	51.820	52.160	49.391	3,255,300
2022-08-08	53.510	53.600	51.740	52.950	50.139	5,017,442
2022-08-05	56.900	57.040	53.260	53.280	50.452	6,106,060
2022-08-04	59.050	59.410	56.520	57.280	54.239	3,383,752
2022-08-03	58.010	58.760	57.470	58.760	55.641	2,004,701
2022-08-02	56.530	58.140	56.470	58.000	54.921	2,388,667
2022-08-01	56.970	57.500	56.610	56.720	53.709	1,741,557
2022-07-29	57.250	57.330	56.870	57.000	53.974	2,585,670
2022-07-28	57.290	57.390	56.460	57.000	53.974	2,410,070
2022-07-27	57.840	58.050	56.870	57.020	53.993	1,962,430
2022-07-26	58.030	58.430	57.130	57.690	54.628	1,383,446
2022-07-25	56.620	57.990	56.620	57.690	54.628	1,418,004

← NewerPage 18 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.