Bayer AG NA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	45.100	45.660	44.795	45.270	45.141	1,884,599
2026-02-02	44.165	45.005	44.045	45.005	44.876	2,434,253
2026-01-30	43.800	44.660	43.200	44.560	44.433	3,881,987
2026-01-29	45.140	45.185	44.015	44.015	43.889	3,952,722
2026-01-28	46.100	46.160	45.105	45.190	45.061	3,109,117
2026-01-27	46.310	46.735	45.695	46.735	46.602	3,379,466
2026-01-26	44.600	46.500	44.555	46.365	46.233	4,314,062
2026-01-23	44.100	44.985	43.985	44.555	44.428	2,466,400
2026-01-22	43.000	44.280	42.775	44.165	44.039	3,372,718
2026-01-21	42.800	42.825	41.860	42.685	42.563	2,850,814
2026-01-20	44.000	44.320	41.980	42.915	42.792	4,333,938
2026-01-19	43.400	44.980	43.400	44.400	44.273	8,406,445
2026-01-16	42.200	42.365	41.315	41.515	41.396	3,376,608
2026-01-15	41.810	42.290	41.270	42.095	41.975	3,731,332
2026-01-14	39.420	41.820	39.345	41.670	41.551	6,354,027
2026-01-13	39.310	39.650	38.700	38.945	38.834	2,810,921
2026-01-12	38.715	39.720	38.555	39.710	39.597	3,985,031
2026-01-09	39.230	39.345	38.685	38.880	38.769	3,533,159
2026-01-08	38.860	39.995	38.585	39.535	39.422	6,494,583
2026-01-07	38.600	38.990	38.260	38.340	38.231	3,593,235
2026-01-06	38.500	38.615	37.910	38.040	37.931	4,084,980
2026-01-05	38.400	39.060	37.790	38.200	38.091	3,989,508
2026-01-02	37.000	38.010	36.875	38.000	37.891	4,214,959
2025-12-30	36.335	37.020	36.150	37.010	36.904	1,642,128
2025-12-29	35.965	36.530	35.715	36.415	36.311	2,268,982
2025-12-23	35.455	35.990	35.400	35.940	35.837	1,728,105
2025-12-22	35.680	35.940	35.450	35.455	35.354	1,583,222
2025-12-19	35.500	35.920	35.335	35.880	35.778	5,740,197
2025-12-18	34.900	35.300	34.780	35.300	35.199	2,278,030
2025-12-17	35.045	35.405	34.830	35.105	35.005	2,714,033
2025-12-16	36.155	36.160	34.605	35.055	34.955	4,166,812
2025-12-15	36.690	36.950	35.875	36.000	35.897	2,585,239
2025-12-12	36.520	36.720	36.160	36.500	36.396	2,392,939
2025-12-11	36.800	37.140	36.170	36.330	36.226	3,173,204
2025-12-10	36.580	36.615	36.030	36.615	36.510	4,057,539
2025-12-09	34.820	36.515	34.800	36.310	36.206	5,714,411
2025-12-08	33.825	34.970	33.825	34.870	34.770	4,224,461
2025-12-05	33.750	33.915	33.255	33.305	33.210	2,130,870
2025-12-04	34.265	34.420	33.250	33.575	33.479	2,917,912
2025-12-03	34.815	34.915	33.860	34.250	34.152	4,257,605
2025-12-02	34.000	35.020	33.040	34.150	34.052	10,883,080
2025-12-01	30.520	30.655	30.160	30.470	30.383	1,905,009
2025-11-28	30.715	30.790	30.380	30.485	30.398	1,852,505
2025-11-27	30.575	30.750	30.370	30.620	30.533	1,225,487
2025-11-26	31.000	31.320	30.240	30.360	30.273	2,326,719
2025-11-25	31.000	31.445	29.600	30.830	30.742	3,641,243
2025-11-24	29.740	31.050	29.475	30.595	30.508	15,994,650
2025-11-21	26.720	27.890	26.640	27.585	27.506	2,826,668
2025-11-20	27.200	27.320	26.805	26.985	26.908	1,658,614
2025-11-19	27.350	27.500	27.020	27.020	26.943	1,472,652
2025-11-18	27.550	27.650	27.050	27.370	27.292	1,910,340
2025-11-17	28.390	28.390	27.840	27.945	27.865	1,451,699
2025-11-14	29.595	29.850	28.105	28.405	28.324	4,022,158
2025-11-13	28.995	29.960	28.980	29.935	29.850	3,780,721
2025-11-12	27.220	29.280	27.220	29.060	28.977	6,950,848
2025-11-11	26.730	27.495	26.300	27.430	27.352	2,075,024
2025-11-10	26.280	26.510	26.175	26.500	26.424	1,348,508
2025-11-07	26.490	26.585	25.780	26.055	25.981	1,363,201
2025-11-06	26.500	26.560	26.020	26.510	26.434	1,761,716
2025-11-05	26.580	26.690	26.265	26.425	26.350	1,390,189

← NewerPage 4 of 5 · 252 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.