Bayer AG NA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	21.785	22.220	21.740	22.050	21.882	4,048,308
2025-02-20	21.345	21.960	21.310	21.675	21.510	3,248,730
2025-02-19	21.640	21.675	21.115	21.300	21.138	2,843,595
2025-02-18	21.280	21.790	20.980	21.640	21.475	3,080,206
2025-02-17	21.235	21.475	21.145	21.395	21.232	1,861,894
2025-02-14	21.515	21.655	21.350	21.375	21.212	3,031,365
2025-02-13	21.250	21.680	21.150	21.620	21.455	4,895,874
2025-02-12	20.885	21.310	20.725	20.980	20.820	3,454,432
2025-02-11	20.960	21.005	20.250	20.730	20.572	3,177,794
2025-02-10	20.970	21.120	20.850	21.020	20.860	2,209,587
2025-02-07	21.195	21.285	20.790	20.945	20.785	2,647,555
2025-02-06	21.190	21.405	20.980	21.220	21.058	2,906,228
2025-02-05	21.035	21.160	20.820	21.040	20.880	2,747,965
2025-02-04	21.120	21.310	21.005	21.220	21.058	2,267,776
2025-02-03	21.200	21.210	20.735	21.010	20.850	3,415,213
2025-01-31	21.940	21.970	21.555	21.640	21.475	3,427,429
2025-01-30	21.560	21.905	21.370	21.860	21.693	3,394,792
2025-01-29	21.500	21.765	21.280	21.540	21.376	3,248,785
2025-01-28	21.400	21.820	21.235	21.495	21.331	3,913,322
2025-01-27	20.895	21.545	20.555	21.445	21.281	4,628,575
2025-01-24	21.150	21.435	20.780	20.895	20.736	4,050,281
2025-01-23	21.060	21.280	21.010	21.075	20.914	3,075,571
2025-01-22	21.480	21.510	20.815	20.985	20.825	3,142,696
2025-01-21	21.105	21.500	21.020	21.440	21.277	2,649,608
2025-01-20	21.260	21.500	20.990	21.280	21.118	2,839,466
2025-01-17	20.880	21.245	20.845	21.145	20.984	3,746,264
2025-01-16	20.835	20.925	20.585	20.740	20.582	2,629,828
2025-01-15	19.636	20.985	19.510	20.730	20.572	7,036,247
2025-01-14	20.310	20.655	19.466	19.602	19.453	4,553,958
2025-01-13	20.000	20.420	19.950	20.035	19.882	3,442,320
2025-01-10	19.650	20.425	19.560	19.982	19.830	4,831,580
2025-01-09	19.580	19.926	19.460	19.758	19.607	2,910,513
2025-01-08	19.786	19.794	19.286	19.666	19.516	3,792,413
2025-01-07	19.678	19.992	19.468	19.786	19.635	3,072,022
2025-01-06	19.142	19.870	19.072	19.720	19.570	4,698,192
2025-01-03	19.370	19.456	18.916	18.990	18.845	2,499,249
2025-01-02	19.220	19.502	18.946	19.388	19.240	3,378,077
2024-12-30	19.158	19.362	19.150	19.314	19.167	2,008,225
2024-12-27	18.880	19.330	18.780	19.282	19.135	3,479,130
2024-12-23	18.820	18.900	18.640	18.890	18.746	3,042,138
2024-12-20	18.708	19.046	18.572	18.936	18.792	7,779,879
2024-12-19	18.990	19.190	18.790	18.870	18.726	4,371,754
2024-12-18	19.274	19.366	19.080	19.222	19.075	3,428,365
2024-12-17	19.258	19.494	19.160	19.330	19.183	3,294,447
2024-12-16	19.636	19.780	19.216	19.498	19.349	4,583,339
2024-12-13	20.020	20.115	19.726	19.760	19.609	3,232,635
2024-12-12	20.020	20.175	19.928	20.175	20.021	2,820,210
2024-12-11	20.250	20.255	19.976	19.996	19.844	2,781,817
2024-12-10	20.200	20.550	20.110	20.285	20.130	3,184,031
2024-12-09	20.480	20.480	19.992	20.230	20.076	3,654,019
2024-12-06	19.606	20.300	19.604	20.015	19.862	4,615,729
2024-12-05	19.266	19.550	19.246	19.500	19.351	3,354,823
2024-12-04	19.060	19.398	19.008	19.260	19.113	3,193,159
2024-12-03	19.278	19.514	19.162	19.234	19.087	2,918,759
2024-12-02	19.298	19.424	18.930	19.286	19.139	4,490,618
2024-11-29	19.264	19.438	19.156	19.388	19.240	3,603,253
2024-11-28	19.300	19.524	19.108	19.366	19.218	3,236,745
2024-11-27	18.980	19.192	18.412	19.156	19.010	6,081,438
2024-11-26	19.750	19.766	18.892	18.896	18.752	7,749,454
2024-11-25	19.950	20.120	19.670	19.930	19.778	5,390,462

← NewerPage 8 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.