Bayer AG NA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	26.350	26.755	26.110	26.755	26.679	1,540,360
2025-11-03	26.880	26.985	26.470	26.470	26.394	1,373,051
2025-10-31	27.000	27.155	26.710	26.950	26.873	1,523,939
2025-10-30	27.635	27.675	26.160	26.870	26.793	3,240,338
2025-10-29	27.300	27.625	27.295	27.560	27.481	1,054,552
2025-10-28	27.600	27.770	27.350	27.445	27.367	1,133,956
2025-10-27	27.770	27.905	27.395	27.610	27.531	1,794,799
2025-10-24	27.680	27.960	27.505	27.775	27.696	1,663,915
2025-10-23	27.260	27.790	27.215	27.580	27.501	1,674,300
2025-10-22	27.320	27.625	27.095	27.520	27.441	1,797,000
2025-10-21	27.400	27.710	27.265	27.355	27.277	1,564,339
2025-10-20	26.835	27.430	26.600	27.430	27.352	1,765,129
2025-10-17	26.950	26.970	26.600	26.815	26.738	3,789,978
2025-10-16	27.360	27.530	26.910	27.090	27.013	1,768,114
2025-10-15	27.380	27.550	27.135	27.255	27.177	1,604,780
2025-10-14	27.510	27.820	27.240	27.330	27.252	1,653,122
2025-10-13	27.900	28.130	27.580	27.755	27.676	1,849,023
2025-10-10	28.105	28.995	27.965	27.980	27.900	2,480,001
2025-10-09	27.350	28.390	27.315	28.200	28.119	2,391,792
2025-10-08	27.850	27.855	27.335	27.420	27.342	2,103,047
2025-10-07	28.190	28.205	27.045	27.780	27.701	3,216,385
2025-10-06	28.720	28.720	28.260	28.350	28.269	1,537,480
2025-10-03	29.195	29.270	28.380	28.850	28.768	1,997,015
2025-10-02	29.700	29.930	29.065	29.120	29.037	2,858,328
2025-10-01	28.515	29.640	28.395	29.640	29.555	4,547,841
2025-09-30	27.695	28.275	27.580	28.230	28.149	2,685,639
2025-09-29	27.525	27.745	27.270	27.715	27.636	1,504,900
2025-09-26	26.900	27.375	26.570	27.250	27.172	1,554,241
2025-09-25	27.420	27.655	27.175	27.245	27.167	1,609,192
2025-09-24	27.485	27.765	27.225	27.610	27.531	1,722,170
2025-09-23	27.430	27.565	26.940	27.510	27.431	1,720,747
2025-09-22	27.455	27.690	27.200	27.460	27.382	1,461,004
2025-09-19	27.610	27.895	27.480	27.500	27.421	3,899,862
2025-09-18	27.300	28.040	27.220	27.550	27.471	1,798,157
2025-09-17	27.000	27.440	26.780	27.380	27.302	2,209,814
2025-09-16	27.415	27.470	26.870	26.940	26.863	2,692,770
2025-09-15	28.180	28.235	27.435	27.500	27.421	2,369,074
2025-09-12	28.670	28.800	28.070	28.070	27.990	1,866,643
2025-09-11	28.125	28.950	28.125	28.830	28.748	3,316,577
2025-09-10	28.125	28.270	27.670	28.030	27.950	1,944,391
2025-09-09	28.300	28.390	27.665	28.235	28.154	1,412,874
2025-09-08	28.380	28.545	27.840	28.250	28.169	1,652,992
2025-09-05	28.780	28.780	28.125	28.155	28.075	1,722,252
2025-09-04	28.110	28.970	28.065	28.575	28.493	2,399,648
2025-09-03	27.580	28.200	27.530	28.035	27.955	2,834,700
2025-09-02	27.770	27.850	27.255	27.435	27.357	1,849,640
2025-09-01	28.115	28.115	27.640	27.860	27.780	1,148,791
2025-08-29	27.935	28.360	27.620	28.060	27.980	2,744,824
2025-08-28	28.625	28.750	27.920	27.925	27.845	1,743,936
2025-08-27	28.710	28.985	28.390	28.415	28.334	1,503,581
2025-08-26	28.170	28.790	28.035	28.590	28.508	2,829,971
2025-08-25	28.530	28.545	27.870	28.105	28.025	1,715,704
2025-08-22	28.035	28.805	28.035	28.555	28.473	2,004,891
2025-08-21	27.805	28.130	27.690	28.130	28.050	1,702,137
2025-08-20	27.915	28.220	27.765	27.955	27.875	1,777,592
2025-08-19	27.715	28.125	27.590	28.090	28.010	2,120,106
2025-08-18	27.160	28.230	27.015	27.670	27.591	3,535,763
2025-08-15	26.845	27.125	26.815	27.045	26.968	2,043,532
2025-08-14	26.885	26.900	26.530	26.630	26.554	1,935,706
2025-08-13	26.050	26.940	25.990	26.800	26.723	3,558,311

← NewerPage 5 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.