Bayer AG NA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	23.540	24.090	23.415	23.715	23.647	3,373,518
2025-05-20	23.130	23.445	22.975	23.430	23.363	2,909,215
2025-05-19	22.725	23.200	22.600	22.915	22.850	2,570,473
2025-05-16	23.140	23.615	22.860	22.870	22.805	4,422,224
2025-05-15	22.040	22.865	22.020	22.865	22.800	4,685,579
2025-05-14	24.700	24.745	22.090	22.170	22.107	13,280,350
2025-05-13	25.100	26.940	24.715	24.740	24.669	12,195,860
2025-05-12	23.940	24.500	23.855	24.060	23.991	3,343,397
2025-05-09	23.745	24.225	23.690	24.045	23.976	4,475,660
2025-05-08	23.485	23.605	22.865	23.420	23.353	3,217,604
2025-05-07	23.735	23.915	23.410	23.440	23.373	2,404,565
2025-05-06	24.210	24.250	23.535	24.050	23.981	2,843,259
2025-05-05	24.085	24.365	23.905	24.200	24.131	1,990,882
2025-05-02	23.640	24.450	23.640	23.880	23.812	8,153,548
2025-04-30	23.195	23.660	22.930	23.030	22.964	4,897,500
2025-04-29	23.110	23.290	22.900	23.170	23.104	3,831,758
2025-04-28	22.650	23.015	22.620	22.980	22.914	2,824,276
2025-04-25	22.605	23.140	22.415	22.990	22.815	3,782,168
2025-04-24	22.115	22.530	22.020	22.480	22.309	2,399,035
2025-04-23	21.680	22.280	21.570	22.105	21.936	3,608,327
2025-04-22	21.335	21.635	21.170	21.485	21.321	3,539,925
2025-04-17	21.120	21.130	20.710	21.030	20.870	2,717,670
2025-04-16	20.725	20.955	20.520	20.955	20.795	2,308,598
2025-04-15	20.785	21.080	20.575	20.825	20.666	2,528,870
2025-04-14	20.760	20.950	20.470	20.890	20.731	2,513,899
2025-04-11	20.240	20.290	19.500	20.160	20.006	4,341,906
2025-04-10	20.735	21.000	19.868	19.892	19.740	5,686,825
2025-04-09	19.842	20.080	19.338	19.468	19.320	6,290,208
2025-04-08	20.080	20.805	19.854	20.405	20.249	6,008,416
2025-04-07	18.752	20.795	18.378	19.832	19.681	13,280,680
2025-04-04	21.065	21.400	19.660	20.095	19.942	8,929,490
2025-04-03	20.935	21.840	20.860	21.265	21.103	5,086,707
2025-04-02	22.000	22.000	21.170	21.425	21.262	4,269,244
2025-04-01	22.305	22.625	22.160	22.315	22.145	2,372,540
2025-03-31	22.320	22.435	21.900	22.070	21.902	3,614,873
2025-03-28	22.600	23.035	22.570	22.570	22.398	2,589,394
2025-03-27	22.680	22.790	22.325	22.670	22.497	2,806,617
2025-03-26	23.660	23.740	22.730	22.785	22.611	3,043,191
2025-03-25	22.575	23.575	22.575	23.570	23.390	4,447,884
2025-03-24	22.870	23.140	21.950	22.410	22.239	9,518,732
2025-03-21	23.725	24.130	23.640	24.080	23.896	6,569,955
2025-03-20	24.395	24.680	23.825	23.995	23.812	4,123,060
2025-03-19	24.620	24.695	24.060	24.385	24.199	4,080,725
2025-03-18	24.065	24.965	23.945	24.760	24.571	4,937,286
2025-03-17	23.310	23.970	23.310	23.790	23.609	3,791,007
2025-03-14	23.150	23.700	22.945	23.285	23.107	4,331,140
2025-03-13	22.800	23.050	22.555	22.900	22.725	2,853,775
2025-03-12	23.800	24.005	22.895	23.000	22.825	3,641,389
2025-03-11	23.765	24.705	23.545	23.640	23.460	5,511,454
2025-03-10	23.440	23.965	23.405	23.555	23.375	4,956,259
2025-03-07	24.960	25.130	22.250	23.250	23.073	11,825,420
2025-03-06	24.445	25.470	24.000	24.855	24.665	6,339,743
2025-03-05	23.080	25.310	22.930	24.490	24.303	7,639,988
2025-03-04	23.870	23.970	23.520	23.520	23.341	5,301,895
2025-03-03	22.620	24.095	22.540	24.000	23.817	7,320,657
2025-02-28	22.585	22.765	22.385	22.710	22.537	3,394,930
2025-02-27	22.710	22.810	22.380	22.745	22.572	3,045,755
2025-02-26	22.745	23.050	22.575	23.035	22.859	3,037,311
2025-02-25	22.245	22.915	22.155	22.640	22.467	3,096,172
2025-02-24	22.500	22.605	22.105	22.275	22.105	2,892,436

← NewerPage 7 of 22 · 1,276 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.