Bayer AG NA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-29	62.400	63.060	62.210	62.900	57.667	4,788,148
2022-04-28	62.800	63.170	61.130	61.990	56.833	4,597,094
2022-04-27	63.560	64.090	62.310	62.700	57.484	4,757,990
2022-04-26	65.520	65.700	63.760	64.000	58.676	4,331,458
2022-04-25	65.100	65.510	64.340	64.430	59.070	3,430,959
2022-04-22	65.750	66.600	65.680	66.180	60.674	3,305,780
2022-04-21	65.350	66.670	64.950	66.300	60.784	3,903,285
2022-04-20	66.000	66.260	63.740	65.070	59.657	5,384,855
2022-04-19	66.190	67.260	66.030	66.420	60.894	3,320,928
2022-04-14	67.700	67.830	67.110	67.300	61.701	3,830,187
2022-04-13	67.590	67.990	66.390	67.520	61.903	3,245,883
2022-04-12	66.810	67.790	66.380	67.420	61.811	4,903,625
2022-04-11	66.420	67.730	66.400	67.730	62.095	3,679,535
2022-04-08	66.410	66.840	65.860	66.840	61.280	3,522,431
2022-04-07	65.660	66.370	65.130	65.500	60.051	4,389,764
2022-04-06	64.950	65.630	64.710	65.300	59.868	4,121,766
2022-04-05	65.000	65.500	64.590	65.060	59.648	3,466,499
2022-04-04	65.000	65.240	64.360	65.070	59.657	5,361,734
2022-04-01	61.950	63.170	61.940	63.020	57.777	3,447,292
2022-03-31	61.800	62.630	61.740	62.100	56.934	3,453,128
2022-03-30	61.460	61.870	61.200	61.870	56.723	3,262,342
2022-03-29	61.280	61.970	60.720	61.970	56.815	3,725,778
2022-03-28	61.610	62.710	60.780	60.910	55.843	4,370,557
2022-03-25	59.930	60.950	59.330	60.620	55.577	3,660,553
2022-03-24	59.200	59.940	59.180	59.530	54.578	2,862,356
2022-03-23	59.020	59.730	58.980	59.430	54.486	2,786,176
2022-03-22	58.910	59.360	58.720	59.170	54.248	3,771,365
2022-03-21	57.900	59.160	57.750	58.660	53.780	3,492,017
2022-03-18	57.560	58.010	57.100	58.010	53.184	5,606,710
2022-03-17	57.000	57.850	56.610	57.850	53.037	4,011,495
2022-03-16	57.100	57.260	56.430	56.980	52.240	4,920,600
2022-03-15	55.220	56.180	54.610	55.940	51.286	3,373,508
2022-03-14	56.230	56.740	55.540	55.770	51.130	3,866,862
2022-03-11	53.770	56.110	53.570	55.370	50.764	5,885,146
2022-03-10	53.810	54.560	52.990	53.770	49.297	4,539,400
2022-03-09	52.900	53.770	52.500	53.770	49.297	7,073,552
2022-03-08	50.220	51.660	50.120	50.510	46.308	5,799,171
2022-03-07	49.680	51.550	48.670	50.680	46.464	6,619,671
2022-03-04	53.280	53.380	50.940	51.170	46.913	6,233,840
2022-03-03	53.880	54.750	53.440	53.600	49.141	4,856,065
2022-03-02	52.450	54.250	52.450	54.000	49.508	5,317,521
2022-03-01	52.360	53.890	51.350	51.920	47.601	7,328,894
2022-02-28	51.300	51.820	50.770	51.510	47.225	4,908,626
2022-02-25	50.940	52.980	50.790	52.880	48.481	5,534,135
2022-02-24	50.870	51.500	50.090	50.600	46.391	8,314,531
2022-02-23	52.750	53.840	52.700	52.950	48.545	3,610,970
2022-02-22	51.500	52.690	50.890	52.410	48.050	4,602,460
2022-02-21	54.500	54.790	52.920	53.030	48.618	3,395,424
2022-02-18	54.810	55.740	53.870	54.000	49.508	4,900,077
2022-02-17	54.030	54.400	53.420	54.080	49.581	3,180,088
2022-02-16	53.980	54.280	53.750	54.070	49.572	2,248,957
2022-02-15	52.610	53.950	52.600	53.900	49.416	2,893,748
2022-02-14	52.850	53.370	51.850	52.770	48.380	5,032,372
2022-02-11	54.280	54.640	53.750	54.120	49.618	2,888,939
2022-02-10	53.560	55.020	53.500	54.590	50.049	4,524,544
2022-02-09	52.830	53.380	52.650	53.300	48.866	2,169,834
2022-02-08	53.330	53.510	52.610	52.790	48.398	2,702,511
2022-02-07	52.870	53.270	52.420	53.090	48.673	2,362,057
2022-02-04	53.240	53.400	52.510	52.620	48.243	3,241,573
2022-02-03	53.800	53.910	52.960	52.960	48.554	3,325,324

← NewerPage 20 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.