Bayer AG NA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	19.550	19.900	19.258	19.802	19.651	4,478,001
2024-11-21	19.352	19.572	18.970	19.518	19.369	5,663,087
2024-11-20	20.300	20.420	19.526	19.544	19.395	4,709,216
2024-11-19	20.185	20.550	19.930	20.155	20.001	4,408,298
2024-11-18	20.455	20.630	19.760	20.215	20.061	5,638,054
2024-11-15	20.185	20.550	20.100	20.305	20.150	6,159,392
2024-11-14	19.998	20.775	19.400	20.500	20.344	8,721,565
2024-11-13	20.745	20.840	20.050	20.145	19.991	9,619,752
2024-11-12	23.040	23.040	20.565	20.880	20.721	22,087,119
2024-11-11	24.285	24.600	24.115	24.420	24.234	2,255,121
2024-11-08	24.355	24.355	23.940	24.080	23.896	2,351,463
2024-11-07	24.000	24.760	23.985	24.365	24.179	2,818,998
2024-11-06	24.640	25.240	23.620	23.945	23.762	5,012,985
2024-11-05	24.850	25.055	24.430	24.580	24.393	2,305,227
2024-11-04	25.050	25.390	24.745	24.745	24.556	2,022,884
2024-11-01	24.750	25.165	24.715	25.100	24.909	2,142,673
2024-10-31	24.880	25.115	24.790	24.795	24.606	2,699,870
2024-10-30	25.405	25.495	24.705	24.995	24.804	4,582,959
2024-10-29	26.180	26.245	25.470	25.550	25.355	2,439,331
2024-10-28	25.890	26.105	25.570	26.105	25.906	2,382,938
2024-10-25	25.830	25.840	25.545	25.750	25.554	1,581,452
2024-10-24	25.790	26.235	25.730	25.730	25.534	2,174,295
2024-10-23	25.800	26.100	25.620	25.620	25.425	1,977,285
2024-10-22	26.030	26.070	25.535	25.875	25.678	3,284,558
2024-10-21	26.300	26.515	26.070	26.100	25.901	2,062,456
2024-10-18	26.510	26.640	26.335	26.375	26.174	2,181,214
2024-10-17	26.490	26.590	26.275	26.500	26.298	1,924,598
2024-10-16	26.535	26.800	26.180	26.425	26.223	3,972,932
2024-10-15	26.200	26.680	26.065	26.530	26.328	4,105,427
2024-10-14	26.405	26.485	25.960	26.105	25.906	4,155,222
2024-10-11	26.620	26.675	26.130	26.265	26.065	5,195,120
2024-10-10	27.070	27.335	26.685	26.770	26.566	4,751,910
2024-10-09	29.185	29.220	26.835	27.250	27.042	11,669,860
2024-10-08	29.450	29.460	29.090	29.235	29.012	1,920,917
2024-10-07	29.800	29.860	28.910	29.770	29.543	2,238,729
2024-10-04	29.865	29.990	29.665	29.805	29.578	1,910,395
2024-10-03	30.460	30.510	29.700	29.865	29.637	1,945,021
2024-10-02	30.385	30.705	30.130	30.395	30.163	1,688,878
2024-10-01	30.550	31.030	30.135	30.445	30.213	3,449,291
2024-09-30	30.555	30.985	30.325	30.325	30.094	3,590,525
2024-09-27	29.300	30.520	29.200	30.385	30.153	5,203,870
2024-09-26	28.890	29.430	28.675	29.115	28.893	2,993,776
2024-09-25	29.055	29.335	28.620	28.710	28.491	2,567,801
2024-09-24	28.870	29.155	28.750	28.995	28.774	2,339,392
2024-09-23	28.725	29.000	28.460	28.585	28.367	1,930,325
2024-09-20	28.760	29.075	28.520	28.660	28.441	7,144,308
2024-09-19	28.340	29.060	28.165	28.970	28.749	5,125,054
2024-09-18	27.515	27.980	27.335	27.925	27.712	2,117,253
2024-09-17	26.780	27.545	26.755	27.465	27.256	3,149,519
2024-09-16	27.080	27.085	26.505	26.710	26.506	2,676,859
2024-09-13	26.885	27.245	26.800	26.980	26.774	2,262,534
2024-09-12	27.300	27.320	26.705	26.790	26.586	2,311,901
2024-09-11	27.615	27.630	26.690	27.010	26.804	3,318,540
2024-09-10	28.600	28.645	27.505	27.615	27.404	3,067,058
2024-09-09	29.050	29.250	28.545	28.680	28.461	2,466,824
2024-09-06	29.290	29.890	28.910	28.910	28.690	4,195,017
2024-09-05	27.865	29.490	27.735	28.975	28.754	4,764,490
2024-09-04	27.635	28.015	27.375	27.890	27.677	1,976,412
2024-09-03	28.210	28.300	27.695	27.810	27.598	2,732,336
2024-09-02	28.220	28.250	27.740	28.030	27.816	1,835,813

← NewerPage 9 of 22 · 1,278 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.