Bayer AG NA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	36.070	38.050	36.040	37.181	37.181	670,796
2026-04-29	36.385	36.810	36.030	36.418	36.418	1,094,382
2026-04-28	36.985	37.640	35.880	37.187	37.187	681,431
2026-04-27	38.460	38.580	38.095	38.390	38.390	659,542
2026-04-24	39.855	39.910	38.480	38.734	38.624	1,914,188
2026-04-23	40.030	40.640	39.950	40.347	40.232	773,850
2026-04-22	40.095	40.860	40.060	40.466	40.351	1,956,479
2026-04-21	41.685	41.780	39.940	40.749	40.634	535,551
2026-04-20	40.640	41.380	40.440	41.190	41.073	849,337
2026-04-17	40.380	41.140	39.910	41.006	40.889	626,046
2026-04-16	40.670	41.000	40.350	40.724	40.608	392,238
2026-04-15	40.610	41.770	40.580	41.068	40.951	1,895,686
2026-04-14	40.780	41.200	40.610	40.782	40.667	444,809
2026-04-13	39.685	40.930	39.600	40.676	40.560	1,354,387
2026-04-10	40.225	40.750	40.000	40.398	40.283	483,948
2026-04-09	40.345	40.500	39.800	39.950	39.836	169,127
2026-04-08	40.970	41.120	40.130	40.452	40.337	246,712
2026-04-07	39.220	40.560	39.100	39.672	39.560	233,943
2026-04-02	39.450	39.855	38.835	39.280	39.168	1,373,952
2026-04-01	39.788	40.175	39.585	39.919	39.806	188,629
2026-03-31	39.345	39.985	39.100	39.475	39.363	256,343
2026-03-30	38.103	39.065	38.045	38.882	38.771	445,544
2026-03-27	38.658	38.800	37.895	38.211	38.102	1,244,579
2026-03-26	37.785	38.470	37.670	38.038	37.930	488,766
2026-03-25	38.620	38.730	37.740	38.006	37.898	3,951,993
2026-03-24	37.790	38.465	36.870	38.465	38.356	2,191,709
2026-03-23	37.428	39.820	37.220	37.835	37.728	451,077
2026-03-20	39.458	40.150	38.155	38.465	38.356	1,349,047
2026-03-19	38.840	39.155	38.135	38.465	38.356	507,307
2026-03-18	40.245	40.350	38.885	40.188	40.073	744,587
2026-03-17	39.970	40.520	39.820	40.112	39.998	1,637,528
2026-03-16	39.283	40.518	39.155	40.090	39.976	3,843,923
2026-03-13	38.705	39.490	38.385	38.902	38.791	442,943
2026-03-12	39.438	39.800	38.715	39.371	39.260	1,474,511
2026-03-11	39.133	40.240	38.980	39.774	39.661	687,297
2026-03-10	38.443	40.010	38.360	39.631	39.519	4,337,889
2026-03-09	35.653	37.720	35.200	37.333	37.227	626,998
2026-03-06	37.740	37.875	36.170	36.355	36.251	472,592
2026-03-05	37.320	38.450	36.330	37.335	37.229	1,373,676
2026-03-04	37.863	38.210	35.395	36.651	36.547	2,423,120
2026-03-03	39.528	39.800	37.945	38.310	38.201	2,531,877
2026-03-02	40.688	41.395	40.360	40.745	40.629	1,731,279
2026-02-27	41.780	42.205	41.250	41.626	41.508	383,072
2026-02-26	42.328	42.515	41.490	41.879	41.760	303,090
2026-02-25	42.100	42.880	41.880	42.585	42.464	2,139,900
2026-02-24	42.708	42.863	42.113	42.471	42.350	444,770
2026-02-23	43.393	43.920	42.675	42.800	42.679	2,945,059
2026-02-20	45.230	45.300	43.280	43.766	43.642	4,084,211
2026-02-19	45.820	46.325	45.180	45.946	45.816	2,629,708
2026-02-18	48.753	48.805	43.300	45.313	45.185	1,759,348
2026-02-17	45.948	49.780	45.865	47.078	46.944	3,180,615
2026-02-16	45.578	45.940	45.530	45.685	45.556	1,771,047
2026-02-13	45.353	46.045	45.300	45.537	45.407	753,232
2026-02-12	46.385	46.890	45.690	46.612	46.480	1,156,340
2026-02-11	45.835	46.285	45.470	46.125	45.994	2,066,303
2026-02-10	46.093	46.370	45.660	45.994	45.863	1,062,676
2026-02-09	45.718	46.515	45.300	45.910	45.780	8,290,713
2026-02-06	45.938	46.220	44.800	45.329	45.200	1,616,601
2026-02-05	45.318	45.420	43.945	44.904	44.776	642,331
2026-02-04	44.925	45.885	44.745	45.446	45.317	1,449,815

← NewerPage 3 of 21 · 1,258 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.