Bayer AG NA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	53.800	53.910	52.960	52.960	48.554	3,325,324
2022-02-02	54.000	54.590	53.610	53.730	49.260	2,621,827
2022-02-01	53.880	54.310	53.380	54.160	49.654	3,134,533
2022-01-31	54.240	54.280	53.240	53.840	49.361	6,044,092
2022-01-28	52.500	52.830	51.900	52.830	48.435	3,338,588
2022-01-27	51.140	52.810	51.090	52.580	48.206	3,124,651
2022-01-26	51.230	51.870	51.150	51.550	47.262	2,686,001
2022-01-25	50.350	50.990	49.890	50.820	46.592	3,264,976
2022-01-24	51.290	52.040	50.000	50.000	45.840	4,413,530
2022-01-21	52.210	52.510	51.100	51.620	47.326	3,368,244
2022-01-20	52.040	52.780	51.930	52.700	48.316	2,510,174
2022-01-19	51.540	52.340	51.110	52.120	47.784	2,849,403
2022-01-18	52.580	53.030	51.730	52.060	47.729	3,543,513
2022-01-17	52.920	53.040	52.210	52.820	48.426	2,340,139
2022-01-14	50.750	52.640	50.710	52.590	48.215	5,418,832
2022-01-13	50.940	51.250	50.400	51.060	46.812	2,340,415
2022-01-12	51.810	51.890	51.080	51.140	46.886	3,878,207
2022-01-11	50.280	51.310	50.190	51.300	47.032	4,861,439
2022-01-10	48.965	50.150	48.855	50.040	45.877	4,347,722
2022-01-07	48.255	48.810	47.670	48.790	44.731	2,903,500
2022-01-06	48.300	48.785	48.000	48.330	44.309	2,427,637
2022-01-05	48.560	48.810	48.380	48.785	44.727	2,394,804
2022-01-04	47.700	48.540	47.610	48.520	44.484	3,116,162
2022-01-03	47.385	47.870	47.200	47.675	43.709	2,078,776
2021-12-30	46.670	47.195	46.600	47.000	43.090	1,558,821
2021-12-29	47.100	47.245	46.875	46.950	43.044	1,341,451
2021-12-28	47.140	47.375	46.945	47.150	43.228	1,412,889
2021-12-27	46.500	47.210	46.475	47.090	43.173	1,480,275
2021-12-23	45.950	46.720	45.915	46.625	42.746	2,281,520
2021-12-22	45.460	45.780	45.305	45.730	41.926	1,448,260
2021-12-21	45.500	46.050	45.185	45.605	41.811	3,143,313
2021-12-20	45.680	45.680	44.600	45.355	41.582	3,334,442
2021-12-17	46.560	46.920	46.360	46.525	42.655	5,025,504
2021-12-16	46.400	47.095	46.305	46.705	42.820	3,403,857
2021-12-15	46.445	46.610	45.525	45.945	42.123	3,056,948
2021-12-14	46.800	47.170	46.260	46.405	42.545	2,688,710
2021-12-13	46.815	48.080	46.175	46.575	42.700	5,521,261
2021-12-10	46.675	47.155	46.305	46.610	42.732	3,617,352
2021-12-09	45.850	46.150	45.500	45.785	41.976	2,204,413
2021-12-08	45.890	46.300	45.605	45.740	41.935	2,628,899
2021-12-07	45.000	45.825	44.650	45.710	41.907	4,101,114
2021-12-06	44.585	44.770	43.905	44.585	40.876	4,171,772
2021-12-03	45.060	45.195	44.005	44.255	40.573	4,169,355
2021-12-02	45.000	45.250	44.800	44.935	41.197	3,055,218
2021-12-01	44.580	45.525	44.490	45.370	41.596	3,425,864
2021-11-30	45.000	45.125	44.225	44.520	40.816	5,823,669
2021-11-29	45.935	46.010	45.110	45.320	41.550	3,396,678
2021-11-26	46.855	46.855	45.450	45.540	41.752	5,036,499
2021-11-25	47.555	47.670	47.290	47.425	43.480	2,009,929
2021-11-24	48.620	48.740	47.315	47.470	43.521	3,460,615
2021-11-23	47.945	48.935	47.920	48.685	44.635	2,711,486
2021-11-22	48.420	48.575	47.835	48.200	44.190	2,693,431
2021-11-19	49.425	49.575	48.015	48.135	44.131	4,544,149
2021-11-18	49.755	49.830	49.270	49.300	45.199	2,286,031
2021-11-17	50.090	50.150	49.570	49.895	45.744	2,509,295
2021-11-16	50.260	50.580	50.120	50.120	45.950	1,974,335
2021-11-15	50.800	51.030	50.310	50.370	46.180	1,711,118
2021-11-12	51.000	51.460	50.750	50.790	46.565	2,247,535
2021-11-11	51.250	51.420	50.720	50.860	46.629	1,991,999
2021-11-10	51.010	51.670	50.360	51.250	46.986	3,201,356

← NewerPage 21 of 22 · 1,279 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.