Bayer AG NA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	44.320	45.320	44.020	44.460	44.460	2,273,179
2026-10-15	45.070	45.830	44.070	44.410	44.410	2,908,021
2026-10-14	44.190	45.420	44.040	45.070	45.070	2,401,945
2026-10-13	44.150	44.860	43.880	44.150	44.150	1,860,186
2026-10-12	43.930	43.950	43.570	43.830	43.830	1,220,245
2026-10-09	42.700	44.150	42.560	43.770	43.770	2,268,685
2026-10-08	43.450	43.690	42.590	42.590	42.590	2,455,195
2026-10-07	44.060	44.620	43.700	43.970	43.970	2,111,412
2026-10-06	44.430	45.260	44.060	44.440	44.440	1,707,773
2026-10-05	44.900	45.100	43.640	43.960	43.960	2,354,398
2026-10-02	45.000	45.720	44.550	44.940	44.940	2,695,162
2026-10-01	47.310	47.420	45.380	45.400	45.400	3,001,968
2026-09-30	49.240	49.680	47.880	47.950	47.950	2,468,148
2026-09-29	50.580	50.640	48.520	48.880	48.880	2,849,258
2026-09-28	50.460	51.000	50.220	50.800	50.800	3,061,463
2026-09-25	49.320	50.380	49.160	50.020	50.020	2,465,179
2026-09-24	49.650	49.950	48.710	49.380	49.380	1,788,491
2026-09-23	49.380	49.920	49.100	49.310	49.310	1,600,044
2026-09-22	49.000	49.550	48.550	49.550	49.550	1,612,786
2026-09-21	48.400	49.260	47.980	49.030	49.030	1,456,362
2026-09-18	49.050	49.140	47.630	48.090	48.090	6,026,732

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.