Bayer AG NA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	46.000	46.190	45.490	46.060	46.060	1,486,549
2026-07-23	46.600	46.680	45.820	46.200	46.200	2,346,811
2026-07-22	47.860	47.860	46.630	46.970	46.970	1,856,037
2026-07-21	47.100	47.800	47.010	47.620	47.620	1,471,496
2026-07-20	48.050	48.280	47.260	47.310	47.310	1,487,548
2026-07-17	47.570	48.490	46.820	48.460	48.460	2,726,516
2026-07-16	47.530	47.840	47.140	47.720	47.720	1,640,365
2026-07-15	48.850	48.900	47.530	47.710	47.710	2,370,699
2026-07-14	49.460	50.240	49.010	49.120	49.120	1,708,274
2026-07-13	49.600	50.360	49.010	49.920	49.920	1,566,778
2026-07-10	51.700	52.080	49.480	50.120	50.120	3,328,484
2026-07-09	51.320	51.440	49.980	50.700	50.700	2,129,503
2026-07-08	50.360	50.700	49.360	49.640	49.640	2,727,869
2026-07-07	51.280	51.700	50.780	50.820	50.820	2,382,812
2026-07-06	53.060	53.780	51.180	51.180	51.180	3,683,731
2026-07-03	53.480	53.920	52.640	53.360	53.360	4,160,575
2026-07-02	49.420	53.400	49.240	53.360	53.360	7,953,614
2026-07-01	48.500	49.000	47.760	49.000	49.000	4,782,948
2026-06-30	45.900	48.410	45.410	48.410	48.410	5,438,551
2026-06-29	47.290	47.450	46.030	46.030	46.030	4,205,722
2026-06-26	46.500	47.600	46.060	47.000	47.000	7,723,274
2026-06-25	39.560	47.500	39.030	47.000	47.000	10,469,144
2026-06-24	38.670	40.370	38.670	39.590	39.590	3,571,790
2026-06-23	38.060	39.190	37.690	38.600	38.600	2,443,311
2026-06-22	37.690	38.180	37.050	38.180	38.180	3,356,710
2026-06-19	37.270	37.840	36.840	37.840	37.840	8,873,077
2026-06-18	38.450	38.450	36.510	37.150	37.150	5,773,985
2026-06-17	36.170	38.580	35.930	37.740	37.740	4,914,294
2026-06-16	36.060	36.290	35.670	36.010	36.010	1,456,675
2026-06-15	36.520	36.660	36.060	36.310	36.310	1,903,383
2026-06-12	35.720	36.370	35.590	36.190	36.190	1,758,429
2026-06-11	35.450	36.390	35.450	35.790	35.790	1,860,234
2026-06-10	35.730	35.800	35.040	35.370	35.370	1,638,469
2026-06-09	35.150	35.830	34.810	35.490	35.490	2,324,898
2026-06-08	35.800	36.270	35.390	35.690	35.690	2,443,281
2026-06-05	35.440	36.360	35.300	36.160	36.160	2,204,604
2026-06-04	34.930	35.670	34.520	35.560	35.560	3,159,437
2026-06-03	33.640	34.770	33.530	34.700	34.700	3,013,169
2026-06-02	35.010	35.010	32.960	34.100	34.100	5,981,596
2026-06-01	36.400	36.400	35.090	35.130	35.130	3,536,563
2026-05-29	38.220	38.220	35.950	36.530	36.530	7,701,637
2026-05-28	37.560	38.050	37.010	37.840	37.840	2,351,234
2026-05-27	37.650	38.120	37.200	38.120	38.120	2,431,773
2026-05-26	38.000	38.260	37.480	37.820	37.820	1,694,087
2026-05-25	38.920	38.920	38.280	38.410	38.410	1,465,321
2026-05-22	39.130	39.130	38.390	38.510	38.510	1,783,868
2026-05-21	39.040	39.210	38.490	38.910	38.910	1,892,865
2026-05-20	38.610	39.460	38.100	39.230	39.230	2,181,823
2026-05-19	37.980	39.200	37.740	38.520	38.520	1,837,819
2026-05-18	37.080	37.860	36.900	37.830	37.830	1,961,503
2026-05-15	38.130	38.370	37.530	37.710	37.710	2,559,164
2026-05-14	38.000	38.610	37.920	38.180	38.180	1,673,469
2026-05-13	38.900	38.990	37.590	37.970	37.970	2,589,639
2026-05-12	36.900	39.650	36.900	38.440	38.440	4,606,765
2026-05-11	37.050	37.420	36.720	37.080	37.080	1,818,248
2026-05-08	37.400	37.480	36.930	36.980	36.980	1,903,584
2026-05-07	38.530	38.610	37.330	37.430	37.430	2,470,987
2026-05-06	37.800	38.870	37.770	38.510	38.510	2,624,561
2026-05-05	37.680	38.070	37.260	37.900	37.900	1,729,639
2026-05-04	38.110	38.730	37.240	37.400	37.400	1,936,154

← NewerPage 2 of 22 · 1,277 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.