Bayer AG NA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-22	57.210	57.420	56.620	56.790	53.775	1,615,281
2022-07-21	58.610	59.100	57.130	57.400	54.353	3,192,496
2022-07-20	58.500	59.360	58.340	58.840	55.717	2,622,082
2022-07-19	55.090	59.000	55.020	58.070	54.988	3,225,844
2022-07-18	55.900	56.110	55.140	55.430	52.488	1,774,354
2022-07-15	54.400	55.730	54.350	55.630	52.677	2,561,043
2022-07-14	56.050	56.210	54.230	54.420	51.531	2,446,842
2022-07-13	55.940	56.330	54.750	56.150	53.169	2,304,607
2022-07-12	55.930	56.490	55.450	56.440	53.444	2,322,392
2022-07-11	57.100	57.250	56.080	56.150	53.169	2,109,888
2022-07-08	56.340	58.080	56.180	57.830	54.760	2,550,293
2022-07-07	56.740	57.040	56.110	56.590	53.586	2,077,345
2022-07-06	55.980	57.030	55.880	56.190	53.207	2,354,615
2022-07-05	57.340	57.420	55.230	55.520	52.573	3,472,768
2022-07-04	57.940	58.080	56.950	57.240	54.202	1,710,426
2022-07-01	56.360	57.420	55.750	57.350	54.306	2,173,516
2022-06-30	57.300	57.830	56.320	56.720	53.709	3,198,388
2022-06-29	59.410	59.840	57.350	57.620	54.561	3,447,646
2022-06-28	59.680	60.440	59.390	60.230	57.033	2,795,521
2022-06-27	57.100	59.670	57.100	59.400	56.247	4,001,268
2022-06-24	58.650	58.890	56.720	57.790	54.722	5,321,307
2022-06-23	60.830	60.900	58.540	58.540	55.433	3,993,698
2022-06-22	61.150	61.460	59.040	60.740	57.516	4,196,714
2022-06-21	63.700	64.370	60.360	62.060	58.766	6,229,104
2022-06-20	62.890	63.600	62.280	63.360	59.997	2,470,178
2022-06-17	61.750	62.970	60.770	62.550	59.230	7,095,172
2022-06-16	63.430	63.570	61.540	61.750	58.472	3,008,124
2022-06-15	63.800	64.530	62.720	63.540	60.167	2,960,355
2022-06-14	63.840	64.610	63.010	63.610	60.233	3,514,211
2022-06-13	62.750	63.960	62.750	63.470	60.101	3,889,793
2022-06-10	66.040	66.160	63.270	63.560	60.186	3,461,306
2022-06-09	65.710	66.210	65.300	65.390	61.919	2,223,991
2022-06-08	66.580	66.730	65.710	65.870	62.373	2,415,634
2022-06-07	66.320	66.760	64.910	65.920	62.421	2,620,109
2022-06-06	66.310	67.240	65.830	66.680	63.140	1,810,759
2022-06-03	65.860	66.120	65.370	66.120	62.610	1,503,071
2022-06-02	66.960	67.030	65.320	65.510	62.033	2,141,514
2022-06-01	66.640	67.490	66.600	66.740	63.197	3,014,488
2022-05-31	66.320	67.080	66.210	66.580	63.046	3,810,150
2022-05-30	66.650	66.950	66.340	66.500	62.970	2,301,777
2022-05-27	65.990	66.600	65.380	66.580	63.046	3,310,727
2022-05-26	64.480	65.980	64.370	65.900	62.402	3,149,253
2022-05-25	63.510	64.190	63.350	63.780	60.394	1,738,849
2022-05-24	63.890	64.310	63.290	63.290	59.930	2,582,622
2022-05-23	64.400	64.540	63.760	64.470	61.048	2,202,703
2022-05-20	63.730	64.550	63.690	63.740	60.357	2,625,237
2022-05-19	63.230	63.740	63.010	63.400	60.035	2,747,497
2022-05-18	64.150	64.480	63.710	63.800	60.413	2,419,105
2022-05-17	64.100	64.120	63.170	64.120	60.716	3,130,456
2022-05-16	61.500	63.210	60.780	63.210	59.855	3,566,730
2022-05-13	60.690	61.990	60.160	61.540	58.273	3,497,863
2022-05-12	57.310	60.670	57.070	60.400	57.194	5,388,302
2022-05-11	57.370	59.130	55.280	58.040	54.959	9,686,962
2022-05-10	59.890	62.510	57.890	61.890	58.605	6,545,699
2022-05-09	59.820	60.470	58.690	58.720	55.603	3,771,768
2022-05-06	60.290	60.620	59.480	59.860	56.683	3,880,464
2022-05-05	61.850	61.890	60.330	60.540	57.326	2,225,486
2022-05-04	60.870	62.000	60.660	61.100	57.857	2,922,935
2022-05-03	60.300	61.170	60.300	61.140	57.895	3,537,487
2022-05-02	60.600	61.300	59.960	60.180	56.986	3,200,564

← NewerPage 19 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.