Bayer AG NA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 26.345 | 26.755 | 26.120 | 26.362 | 26.287 | 168,394 |
| 2025-11-03 | 26.890 | 26.985 | 26.470 | 26.925 | 26.849 | 1,049,596 |
| 2025-10-31 | 26.960 | 27.155 | 26.715 | 26.901 | 26.825 | 167,493 |
| 2025-10-30 | 27.655 | 27.660 | 26.160 | 27.140 | 27.063 | 939,413 |
| 2025-10-29 | 27.318 | 27.630 | 27.295 | 27.471 | 27.393 | 871,812 |
| 2025-10-28 | 27.605 | 27.760 | 27.350 | 27.447 | 27.369 | 1,540,949 |
| 2025-10-27 | 27.750 | 27.900 | 27.395 | 27.526 | 27.448 | 320,265 |
| 2025-10-24 | 27.665 | 27.925 | 27.510 | 27.674 | 27.595 | 203,625 |
| 2025-10-23 | 27.283 | 27.765 | 27.235 | 27.655 | 27.576 | 178,442 |
| 2025-10-22 | 27.325 | 27.625 | 27.110 | 27.260 | 27.182 | 1,679,860 |
| 2025-10-21 | 27.405 | 27.700 | 27.197 | 27.451 | 27.373 | 1,299,364 |
← NewerPage 5 of 5 · 251 trading days
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.