Bayer AG NA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	45.148	45.660	44.754	45.076	44.948	208,313
2026-02-02	44.088	45.005	44.040	45.005	44.877	1,523,222
2026-01-30	43.803	44.610	43.205	43.892	43.767	740,329
2026-01-29	45.170	45.305	44.015	44.519	44.392	988,984
2026-01-28	46.123	46.250	45.110	45.433	45.304	1,187,514
2026-01-27	46.285	46.735	45.695	46.476	46.344	1,829,393
2026-01-26	44.618	46.495	44.560	45.960	45.830	1,585,559
2026-01-23	44.105	44.980	44.000	44.612	44.485	521,049
2026-01-22	43.055	44.280	42.780	44.023	43.898	665,977
2026-01-21	42.803	43.067	41.885	42.406	42.286	918,989
2026-01-20	44.100	44.325	42.000	43.410	43.287	754,837
2026-01-19	43.418	44.985	43.400	44.301	44.175	1,333,501
2026-01-16	42.123	42.370	41.315	41.610	41.492	2,909,066
2026-01-15	41.800	42.293	41.290	41.924	41.805	2,469,303
2026-01-14	39.420	41.810	39.200	41.289	41.172	2,384,397
2026-01-13	39.313	39.630	38.690	39.323	39.211	753,837
2026-01-12	38.738	39.710	38.550	39.288	39.177	557,282
2026-01-09	39.268	39.345	38.700	39.109	38.998	335,295
2026-01-08	38.793	39.995	37.780	39.106	38.995	925,808
2026-01-07	38.493	38.900	38.260	38.455	38.346	715,805
2026-01-06	38.553	38.633	37.970	38.094	37.985	1,189,821
2026-01-05	38.410	39.070	37.845	38.200	38.092	1,383,378
2026-01-02	36.953	38.000	36.875	37.651	37.544	965,309
2025-12-30	36.318	37.010	36.140	36.704	36.600	159,751
2025-12-29	35.968	36.530	35.725	36.071	35.969	216,235
2025-12-23	35.430	35.985	35.405	35.923	35.821	610,988
2025-12-22	35.613	35.920	35.455	35.880	35.778	1,427,022
2025-12-19	35.453	35.910	35.395	35.625	35.523	1,368,469
2025-12-18	34.875	35.300	34.785	35.146	35.047	127,681
2025-12-17	35.030	35.415	34.870	35.265	35.165	979,575
2025-12-16	36.110	36.160	34.605	35.237	35.137	888,563
2025-12-15	36.700	36.950	35.880	36.000	35.898	807,426
2025-12-12	36.550	36.695	36.220	36.549	36.445	675,327
2025-12-11	36.783	37.135	36.183	36.383	36.280	904,915
2025-12-10	36.543	36.615	36.045	36.615	36.511	747,184
2025-12-09	34.813	36.505	34.750	36.310	36.207	1,050,075
2025-12-08	33.863	34.965	33.815	34.355	34.257	623,547
2025-12-05	33.775	33.930	31.200	33.680	33.584	316,174
2025-12-04	34.240	34.370	33.255	33.790	33.694	1,061,733
2025-12-03	34.818	34.855	33.860	34.254	34.156	828,159
2025-12-02	34.003	35.040	33.035	34.173	34.076	4,950,648
2025-12-01	30.573	30.645	30.165	30.393	30.306	428,247
2025-11-28	30.718	30.750	30.380	30.501	30.414	261,393
2025-11-27	30.595	30.738	30.395	30.670	30.583	2,698,074
2025-11-26	31.030	31.325	30.240	30.439	30.353	1,686,592
2025-11-25	30.973	31.420	29.600	31.000	30.912	3,585,668
2025-11-24	29.730	31.035	29.515	30.280	30.194	1,719,375
2025-11-21	26.758	27.875	26.665	26.845	26.769	1,760,414
2025-11-20	27.233	27.320	26.800	27.076	26.999	1,752,775
2025-11-19	27.343	27.500	27.020	27.065	26.988	1,183,109
2025-11-18	27.565	27.635	27.050	27.317	27.239	1,022,566
2025-11-17	28.358	28.395	27.845	28.017	27.938	1,510,587
2025-11-14	29.588	29.865	28.115	29.020	28.938	1,098,403
2025-11-13	28.990	29.950	28.990	29.400	29.316	3,547,931
2025-11-12	27.335	29.280	27.200	28.936	28.854	3,724,139
2025-11-11	26.708	27.485	26.300	27.256	27.178	677,103
2025-11-10	26.273	26.505	26.190	26.358	26.283	1,206,769
2025-11-07	26.495	26.580	25.785	26.110	26.036	232,585
2025-11-06	26.483	26.575	26.025	26.309	26.235	490,716
2025-11-05	26.548	26.680	26.275	26.510	26.434	371,337

← NewerPage 4 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.