Bayer AG NA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	25.845	26.005	25.485	25.960	25.886	2,347,303
2025-08-11	26.000	26.200	25.585	25.710	25.637	1,846,659
2025-08-08	25.645	25.875	25.310	25.715	25.642	2,299,556
2025-08-07	25.265	25.890	24.920	25.370	25.298	4,347,976
2025-08-06	27.295	27.405	24.805	24.975	24.904	8,866,224
2025-08-05	27.730	27.830	27.555	27.725	27.646	2,488,452
2025-08-04	28.110	28.135	27.285	27.495	27.416	3,005,000
2025-08-01	27.520	28.930	27.170	28.120	28.040	6,349,458
2025-07-31	28.220	28.250	27.270	27.350	27.272	3,855,773
2025-07-30	28.555	28.560	28.205	28.205	28.124	2,300,923
2025-07-29	28.935	29.095	28.495	28.575	28.493	2,540,091
2025-07-28	29.700	29.780	28.790	28.955	28.872	2,144,414
2025-07-25	28.985	29.425	28.840	29.210	29.127	2,131,866
2025-07-24	28.815	29.600	28.810	29.125	29.042	4,948,963
2025-07-23	28.300	28.610	28.150	28.475	28.394	2,356,513
2025-07-22	27.500	27.920	27.255	27.805	27.726	1,882,435
2025-07-21	27.520	28.020	27.500	27.555	27.476	1,842,437
2025-07-18	28.000	28.180	27.640	27.670	27.591	3,613,197
2025-07-17	27.745	27.970	27.425	27.970	27.890	2,887,579
2025-07-16	27.250	27.740	27.250	27.565	27.486	2,062,674
2025-07-15	27.500	27.790	27.315	27.315	27.237	1,795,782
2025-07-14	27.000	27.640	26.985	27.510	27.431	2,412,987
2025-07-11	27.720	27.760	27.270	27.340	27.262	1,744,337
2025-07-10	27.540	27.795	27.350	27.780	27.701	1,923,324
2025-07-09	27.150	27.590	27.065	27.330	27.252	2,304,845
2025-07-08	26.320	27.320	26.270	27.180	27.102	3,959,337
2025-07-07	26.130	26.235	25.900	26.150	26.075	1,552,386
2025-07-04	26.020	26.330	25.860	26.195	26.120	1,677,616
2025-07-03	26.495	26.835	25.995	26.050	25.976	2,518,115
2025-07-02	26.625	26.635	26.105	26.355	26.280	2,522,467
2025-07-01	25.645	26.610	25.615	26.460	26.384	4,142,389
2025-06-30	26.990	27.440	25.380	25.535	25.462	8,197,566
2025-06-27	26.400	27.050	26.400	26.975	26.898	2,698,105
2025-06-26	26.505	26.630	26.280	26.280	26.205	1,634,638
2025-06-25	26.665	26.665	26.130	26.410	26.335	2,299,190
2025-06-24	26.860	26.950	26.440	26.485	26.409	2,353,435
2025-06-23	26.510	26.580	25.985	26.235	26.160	2,528,199
2025-06-20	27.135	27.265	26.500	26.685	26.609	5,597,407
2025-06-19	26.905	27.135	26.760	26.930	26.853	1,643,925
2025-06-18	27.005	27.490	26.870	27.205	27.127	2,955,800
2025-06-17	27.300	27.340	26.755	27.160	27.082	2,783,810
2025-06-16	27.480	27.745	27.215	27.575	27.496	2,513,354
2025-06-13	27.255	27.490	27.125	27.480	27.402	3,444,812
2025-06-12	27.765	27.920	27.330	27.820	27.741	3,623,862
2025-06-11	27.330	27.880	27.075	27.755	27.676	5,947,502
2025-06-10	26.630	26.890	26.190	26.745	26.669	3,296,166
2025-06-09	26.525	26.730	26.395	26.485	26.409	2,337,414
2025-06-06	26.690	26.935	26.180	26.435	26.360	2,610,602
2025-06-05	26.200	26.740	25.855	26.430	26.355	8,027,073
2025-06-04	25.100	25.480	25.095	25.320	25.248	2,319,622
2025-06-03	25.275	25.335	24.675	24.960	24.889	2,393,857
2025-06-02	24.685	25.200	24.670	25.140	25.068	2,435,632
2025-05-30	24.745	24.910	24.495	24.735	24.664	4,270,811
2025-05-29	24.965	25.270	24.605	24.725	24.654	2,000,953
2025-05-28	24.940	24.965	24.445	24.670	24.600	2,587,117
2025-05-27	24.800	25.115	24.715	24.930	24.859	2,802,518
2025-05-26	24.850	25.085	24.345	24.680	24.610	2,079,720
2025-05-23	24.620	25.075	24.080	24.475	24.405	5,106,783
2025-05-22	23.760	24.515	23.760	24.360	24.290	4,089,035
2025-05-21	23.540	24.090	23.415	23.715	23.647	3,373,518

← NewerPage 6 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.