Bayer AG NA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	36.140	38.050	36.020	38.050	38.050	2,887,615
2026-04-29	36.410	36.810	36.030	36.450	36.450	2,595,032
2026-04-28	37.000	37.620	35.890	36.620	36.620	3,871,909
2026-04-27	38.460	38.590	38.090	38.380	38.380	2,167,746
2026-04-24	39.800	39.830	38.490	38.500	38.390	3,186,644
2026-04-23	40.000	40.640	39.960	40.040	39.926	1,806,869
2026-04-22	40.110	40.840	40.040	40.240	40.125	2,143,117
2026-04-21	41.710	41.760	39.920	39.970	39.856	2,408,091
2026-04-20	40.710	41.390	40.420	41.360	41.242	2,782,052
2026-04-17	40.350	41.160	39.910	41.100	40.983	3,336,490
2026-04-16	40.700	41.000	40.360	40.690	40.574	2,498,301
2026-04-15	40.630	41.770	40.570	40.740	40.624	2,688,028
2026-04-14	40.840	41.210	40.610	40.610	40.494	2,690,517
2026-04-13	39.600	40.940	39.600	40.790	40.674	1,688,782
2026-04-10	40.250	40.760	40.010	40.120	40.005	2,159,682
2026-04-09	40.390	40.520	39.810	40.450	40.334	1,855,752
2026-04-08	41.000	41.140	40.120	40.480	40.364	2,821,861
2026-04-07	39.290	40.550	39.090	39.270	39.158	2,358,730
2026-04-02	39.480	39.940	38.825	39.695	39.582	1,860,808
2026-04-01	39.785	40.200	39.595	40.120	40.005	2,387,307
2026-03-31	39.300	39.980	39.105	39.385	39.273	3,259,044
2026-03-30	38.180	39.065	38.035	39.065	38.953	2,553,025
2026-03-27	38.630	38.785	37.880	38.260	38.151	1,816,915
2026-03-26	37.725	38.465	37.630	38.275	38.166	2,248,430
2026-03-25	38.620	38.740	37.695	38.130	38.021	2,315,099
2026-03-24	37.700	38.105	36.875	37.740	37.632	3,184,937
2026-03-23	37.415	39.900	37.225	38.465	38.355	4,178,937
2026-03-20	39.460	40.140	38.150	38.385	38.275	8,021,418
2026-03-19	38.800	39.140	38.125	38.465	38.355	3,135,116
2026-03-18	40.260	40.325	38.860	39.530	39.417	3,125,478
2026-03-17	40.010	40.520	39.825	40.210	40.095	2,570,623
2026-03-16	39.150	40.525	39.150	40.090	39.976	3,359,776
2026-03-13	38.700	39.520	38.365	38.635	38.525	2,027,317
2026-03-12	39.445	39.815	38.730	39.130	39.018	2,858,038
2026-03-11	39.015	40.245	38.940	40.015	39.901	3,188,612
2026-03-10	38.440	40.040	38.325	39.625	39.512	4,575,873
2026-03-09	35.685	37.750	35.200	37.590	37.483	3,697,661
2026-03-06	37.700	37.870	36.145	36.390	36.286	4,827,217
2026-03-05	37.455	38.440	36.295	37.775	37.667	5,145,542
2026-03-04	37.820	38.270	35.380	37.400	37.293	9,110,207
2026-03-03	39.770	39.770	37.810	38.310	38.201	7,239,455
2026-03-02	40.675	41.390	40.360	40.610	40.494	3,599,528
2026-02-27	41.775	42.205	41.245	42.010	41.890	3,273,977
2026-02-26	42.400	42.515	41.460	41.845	41.725	2,254,616
2026-02-25	42.105	42.885	41.565	42.585	42.463	2,681,928
2026-02-24	42.695	42.890	42.090	42.340	42.219	3,142,814
2026-02-23	43.480	43.920	42.645	42.800	42.678	3,662,953
2026-02-20	45.180	45.285	43.270	43.680	43.555	5,901,449
2026-02-19	45.800	46.330	45.105	45.575	45.445	3,957,412
2026-02-18	48.610	48.785	43.300	45.810	45.679	12,900,370
2026-02-17	45.900	49.780	45.900	49.315	49.174	6,173,532
2026-02-16	45.580	45.940	45.500	45.940	45.809	1,369,136
2026-02-13	45.300	46.045	45.115	45.985	45.854	2,383,774
2026-02-12	46.480	46.890	45.690	45.690	45.560	3,812,470
2026-02-11	45.840	46.300	45.460	46.125	45.993	2,577,436
2026-02-10	46.070	46.365	45.645	46.170	46.038	2,081,918
2026-02-09	45.715	46.510	45.290	46.280	46.148	3,546,629
2026-02-06	45.900	46.245	44.635	45.800	45.669	4,241,468
2026-02-05	45.360	45.360	43.960	44.815	44.687	2,583,010
2026-02-04	44.930	45.875	44.750	45.150	45.021	2,593,209

← NewerPage 3 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.