Bayer AG NA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	47.200	47.420	46.770	47.089	47.089	805,875
2026-07-27	46.890	47.720	46.580	47.104	47.104	161,979
2026-07-24	45.990	46.190	45.500	46.055	46.055	224,722
2026-07-23	46.560	46.680	45.840	46.255	46.255	373,144
2026-07-22	47.835	47.860	46.640	46.750	46.750	236,592
2026-07-21	47.095	47.790	47.050	47.430	47.430	387,885
2026-07-20	47.995	48.250	47.260	47.745	47.745	870,720
2026-07-17	47.540	48.480	46.860	48.300	48.300	1,161,870
2026-07-16	47.480	47.810	47.140	47.410	47.410	1,703,480
2026-07-15	48.800	49.000	47.540	47.826	47.826	416,146
2026-07-14	49.405	50.240	49.010	49.588	49.588	155,424
2026-07-13	49.735	50.400	49.000	49.843	49.843	147,146
2026-07-10	51.620	52.080	49.510	50.243	50.243	333,822
2026-07-09	51.280	51.480	49.990	50.446	50.446	1,296,362
2026-07-08	50.110	54.000	49.360	49.916	49.916	1,388,868
2026-07-07	51.280	51.680	50.800	51.276	51.276	822,131
2026-07-06	53.040	53.800	51.180	51.775	51.775	3,692,990
2026-07-03	53.350	53.900	52.600	53.128	53.128	2,205,826
2026-07-02	49.370	53.400	49.300	52.011	52.011	5,375,899
2026-07-01	48.475	49.000	47.800	48.250	48.250	2,753,155
2026-06-30	45.525	48.410	45.390	48.410	48.410	1,016,231
2026-06-29	47.245	47.440	46.025	46.583	46.583	395,248
2026-06-26	46.295	47.570	46.060	46.984	46.984	3,416,399
2026-06-25	39.610	47.380	39.030	46.062	46.062	2,858,376
2026-06-24	38.755	40.370	38.600	39.590	39.590	1,306,973
2026-06-23	38.080	39.180	37.690	38.600	38.600	2,335,188
2026-06-22	37.665	38.180	37.070	37.280	37.280	4,191,748
2026-06-19	37.275	37.842	36.840	37.279	37.279	3,639,616
2026-06-18	38.425	38.450	36.520	37.176	37.176	2,279,047
2026-06-17	36.160	38.560	35.940	36.781	36.781	5,271,432
2026-06-16	36.100	36.270	35.670	36.052	36.052	1,584,525
2026-06-15	36.550	36.650	36.050	36.293	36.293	987,203
2026-06-12	35.790	36.370	35.585	35.946	35.946	234,463
2026-06-11	35.570	36.390	35.440	36.000	36.000	983,525
2026-06-10	35.600	35.920	35.090	35.380	35.380	778,900
2026-06-09	35.090	35.820	34.815	35.396	35.396	2,412,217
2026-06-08	35.840	36.210	35.380	35.690	35.690	398,314
2026-06-05	35.425	36.360	35.300	36.037	36.037	742,504
2026-06-04	34.880	35.660	34.535	35.247	35.247	2,193,408
2026-06-03	33.680	34.770	33.530	34.238	34.238	1,451,822
2026-06-02	35.040	35.070	32.971	33.470	33.470	1,456,451
2026-06-01	36.330	36.470	35.090	35.130	35.130	1,036,056
2026-05-29	38.120	38.250	35.950	36.354	36.354	1,385,220
2026-05-28	37.535	38.020	37.020	37.524	37.524	579,111
2026-05-27	37.650	38.122	37.230	37.927	37.927	373,503
2026-05-26	38.070	38.250	37.490	37.905	37.905	1,014,762
2026-05-22	39.045	39.200	38.410	38.492	38.492	185,468
2026-05-21	39.050	39.220	38.495	38.622	38.622	1,872,016
2026-05-20	38.670	39.450	38.130	38.908	38.908	436,477
2026-05-19	38.025	39.200	37.170	38.866	38.866	986,556
2026-05-18	37.065	37.840	36.900	37.238	37.238	1,564,000
2026-05-15	38.070	38.360	37.540	37.935	37.935	4,624,371
2026-05-14	38.055	38.610	37.910	38.277	38.277	1,850,002
2026-05-13	38.860	38.990	37.600	38.180	38.180	1,332,179
2026-05-12	36.945	39.610	36.850	38.822	38.822	1,436,324
2026-05-11	36.955	37.380	36.730	37.090	37.090	845,205
2026-05-08	37.400	37.490	36.930	37.293	37.293	1,711,120
2026-05-07	38.515	38.630	37.340	37.430	37.430	733,439
2026-05-06	37.835	38.860	37.800	38.523	38.523	1,730,153
2026-05-05	37.785	38.070	37.270	37.843	37.843	3,861,196

← NewerPage 2 of 3 · 127 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
2023-05-01	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.