Bayer AG NA historical data

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

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
2026-09-17	49.270	49.650	48.700	49.040	49.040	1,758,395
2026-09-16	48.540	49.420	48.350	48.980	48.980	1,359,264
2026-09-15	49.790	50.040	48.150	48.710	48.710	2,000,716
2026-09-14	48.520	50.320	48.300	49.330	49.330	3,111,567
2026-09-11	49.000	49.100	47.740	48.170	48.170	2,438,272
2026-09-10	49.200	49.530	48.320	48.700	48.700	2,214,646
2026-09-09	49.100	49.680	48.850	49.260	49.260	2,105,631
2026-09-08	48.600	49.420	48.550	49.410	49.410	1,982,797
2026-09-07	48.590	49.120	48.300	48.710	48.710	959,766
2026-09-04	48.970	49.730	48.420	48.850	48.850	1,533,698
2026-09-03	49.500	50.160	48.620	49.340	49.340	2,436,988
2026-09-02	48.910	49.410	48.490	49.180	49.180	1,440,343
2026-09-01	49.410	49.410	48.450	48.880	48.880	1,725,190
2026-08-31	48.680	49.190	48.580	49.040	49.040	2,098,509
2026-08-28	48.860	49.380	48.530	48.670	48.670	1,453,883
2026-08-27	49.050	49.050	48.280	48.480	48.480	1,396,219
2026-08-26	49.510	49.930	49.080	49.110	49.110	1,568,001
2026-08-25	48.600	49.260	48.270	49.260	49.260	1,664,072
2026-08-24	48.070	48.480	47.540	48.480	48.480	1,532,584
2026-08-21	48.500	48.500	47.440	48.040	48.040	3,263,613
2026-08-20	48.710	48.830	48.070	48.610	48.610	1,435,953
2026-08-19	48.830	49.450	48.360	49.010	49.010	1,696,749
2026-08-18	47.770	49.220	47.730	48.740	48.740	2,368,808
2026-08-17	47.830	48.070	47.530	47.900	47.900	1,044,742
2026-08-14	47.710	48.140	47.220	47.790	47.790	1,479,695
2026-08-13	47.850	48.360	47.850	48.060	48.060	1,594,444
2026-08-12	48.950	49.090	47.790	48.000	48.000	1,849,595
2026-08-11	49.000	49.400	48.550	48.950	48.950	1,602,606
2026-08-10	50.180	50.260	48.970	49.230	49.230	2,014,248
2026-08-07	49.420	50.440	49.210	49.810	49.810	2,283,750
2026-08-06	49.810	50.020	48.620	49.400	49.400	1,923,577
2026-08-05	49.500	50.500	49.220	49.220	49.220	2,665,758
2026-08-04	47.900	49.920	47.600	48.250	48.250	3,774,953
2026-08-03	48.140	48.200	46.960	47.120	47.120	2,881,610
2026-07-31	48.210	48.710	47.730	48.050	48.050	2,153,646
2026-07-30	47.110	48.580	47.050	48.440	48.440	1,932,719
2026-07-29	47.180	47.690	46.650	47.690	47.690	1,749,807
2026-07-28	47.190	47.430	46.770	47.030	47.030	1,391,714
2026-07-27	47.000	47.720	46.530	47.230	47.230	2,163,091

Page 1 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.