Bayer AG NA historical data

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

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
2025-10-20	26.833	27.430	26.575	27.430	27.352	1,332,887
2025-10-17	26.955	27.057	26.600	26.824	26.748	617,039
2025-10-16	27.353	27.530	26.905	27.064	26.987	884,466
2025-10-15	27.390	27.550	27.135	27.320	27.242	1,367,202
2025-10-14	27.548	27.833	27.245	27.522	27.444	501,549
2025-10-13	27.885	28.120	27.580	27.879	27.800	485,210
2025-10-10	28.125	28.995	27.960	28.572	28.491	778,844
2025-10-09	27.335	28.390	27.320	28.274	28.194	1,415,613
2025-10-08	27.858	27.865	27.335	27.420	27.342	264,727
2025-10-07	28.188	28.210	27.040	27.476	27.398	907,781
2025-10-06	28.695	28.725	28.255	28.392	28.312	268,559
2025-10-03	29.180	29.270	28.365	28.848	28.766	1,193,891
2025-10-02	29.673	29.920	29.055	29.263	29.180	305,413
2025-10-01	28.533	29.640	28.400	29.401	29.317	576,384
2025-09-30	27.695	28.255	27.585	28.221	28.141	890,220
2025-09-29	27.505	27.740	27.267	27.485	27.407	284,549
2025-09-26	26.940	27.375	26.600	27.179	27.101	1,228,588
2025-09-25	27.398	27.615	27.185	27.516	27.437	587,309
2025-09-24	27.485	27.760	27.240	27.495	27.417	482,654
2025-09-23	27.478	27.570	26.945	27.510	27.432	370,499
2025-09-22	27.390	27.700	27.205	27.425	27.347	308,506
2025-09-19	27.625	27.875	27.480	27.638	27.559	667,150
2025-09-18	27.313	28.040	27.220	27.340	27.262	223,337
2025-09-17	27.000	27.435	26.785	27.223	27.146	2,084,105
2025-09-16	27.415	27.445	26.870	27.110	27.033	2,022,008
2025-09-15	28.200	28.245	27.430	27.605	27.526	5,783,245
2025-09-12	28.703	28.795	28.070	28.430	28.349	634,666
2025-09-11	28.123	28.953	28.110	28.635	28.554	1,379,743
2025-09-10	28.083	28.280	27.660	27.914	27.835	1,003,732
2025-09-09	28.315	28.380	27.670	27.900	27.821	1,130,482
2025-09-08	28.423	28.525	27.845	28.250	28.170	190,212
2025-09-05	28.745	28.780	28.140	28.319	28.238	1,010,300
2025-09-04	28.123	28.970	28.050	28.759	28.678	593,913
2025-09-03	27.563	28.175	27.545	28.035	27.955	841,922
2025-09-02	27.780	27.855	27.260	27.527	27.449	308,788
2025-09-01	28.118	28.125	27.650	27.868	27.789	135,973
2025-08-29	27.925	28.350	27.635	27.846	27.767	1,645,467
2025-08-28	28.680	28.750	27.925	28.395	28.314	238,419
2025-08-27	28.693	28.970	28.410	28.603	28.522	296,485
2025-08-26	28.180	28.785	28.035	28.543	28.462	254,808
2025-08-22	28.035	28.815	28.030	28.555	28.474	1,224,459
2025-08-21	27.845	28.130	27.690	27.927	27.848	712,673
2025-08-20	27.938	28.210	27.770	28.074	27.994	1,882,992
2025-08-19	27.738	28.125	27.595	27.874	27.795	442,779
2025-08-18	27.203	28.235	27.015	27.075	26.998	686,927
2025-08-15	26.890	27.115	26.835	27.049	26.972	1,873,284
2025-08-14	26.878	26.885	26.545	26.720	26.644	417,486
2025-08-13	26.030	26.945	25.995	26.701	26.625	3,520,987
2025-08-12	25.843	25.995	25.485	25.724	25.651	666,645

← NewerPage 5 of 21 · 1,253 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.