Bayer AG NA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 51.110 | 51.840 | 50.750 | 50.750 | 46.528 | 3,703,576 |
| 2021-11-08 | 49.830 | 50.290 | 49.740 | 50.010 | 45.850 | 1,919,857 |
| 2021-11-05 | 49.945 | 50.180 | 49.500 | 49.725 | 45.588 | 2,279,876 |
| 2021-11-04 | 50.420 | 50.820 | 49.875 | 49.950 | 45.795 | 1,972,173 |
| 2021-11-03 | 50.000 | 50.350 | 49.635 | 50.250 | 46.070 | 2,334,202 |
| 2021-11-02 | 49.520 | 50.060 | 49.515 | 49.985 | 45.827 | 2,871,038 |
| 2021-11-01 | 49.000 | 49.640 | 48.955 | 49.480 | 45.364 | 2,146,690 |
| 2021-10-29 | 48.405 | 49.255 | 48.255 | 48.670 | 44.621 | 3,379,273 |
| 2021-10-28 | 48.480 | 48.805 | 48.175 | 48.735 | 44.681 | 1,673,032 |
| 2021-10-27 | 48.800 | 48.955 | 48.415 | 48.595 | 44.552 | 1,798,749 |
| 2021-10-26 | 48.630 | 49.035 | 48.380 | 48.790 | 44.731 | 1,993,027 |
| 2021-10-25 | 48.440 | 48.985 | 48.165 | 48.455 | 44.424 | 2,017,128 |
| 2021-10-22 | 48.180 | 48.525 | 48.050 | 48.320 | 44.300 | 1,491,925 |
| 2021-10-21 | 47.970 | 48.345 | 47.735 | 48.190 | 44.181 | 1,970,574 |
| 2021-10-20 | 47.375 | 48.405 | 47.260 | 48.175 | 44.167 | 2,975,899 |
| 2021-10-19 | 46.550 | 47.325 | 45.685 | 47.280 | 43.347 | 3,984,741 |
| 2021-10-18 | 47.915 | 48.000 | 46.520 | 46.615 | 42.737 | 2,900,402 |
| 2021-10-15 | 47.785 | 48.115 | 47.570 | 47.885 | 43.901 | 2,973,506 |
| 2021-10-14 | 47.250 | 47.975 | 46.690 | 47.780 | 43.805 | 2,595,365 |
← NewerPage 22 of 22 · 1,279 trading days
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.