Bayer AG NA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	26.003	26.195	25.575	25.943	25.870	788,283
2025-08-08	25.650	25.840	25.315	25.569	25.496	870,960
2025-08-07	25.218	25.880	24.915	25.436	25.364	1,988,704
2025-08-06	27.335	27.435	24.815	26.260	26.185	1,777,211
2025-08-05	27.718	27.845	27.550	27.689	27.611	2,364,102
2025-08-04	28.140	28.170	27.285	27.772	27.693	3,399,596
2025-08-01	27.525	28.910	27.165	28.629	28.548	830,861
2025-07-31	28.225	28.245	27.270	27.731	27.652	287,815
2025-07-30	28.533	28.555	28.205	28.336	28.256	927,878
2025-07-29	29.005	29.075	28.500	28.729	28.648	658,400
2025-07-28	29.698	29.775	28.795	29.368	29.285	395,208
2025-07-25	28.968	29.410	28.860	29.121	29.038	526,121
2025-07-24	28.845	29.991	28.815	29.221	29.138	1,556,936
2025-07-23	28.268	28.600	28.165	28.381	28.301	650,964
2025-07-22	27.508	27.920	27.295	27.794	27.716	2,189,682
2025-07-21	27.535	28.015	27.505	27.925	27.846	388,583
2025-07-18	27.993	28.130	27.645	27.874	27.795	1,011,451
2025-07-17	27.740	27.970	27.425	27.677	27.598	862,912
2025-07-16	27.260	27.735	27.195	27.543	27.465	488,950
2025-07-15	27.518	27.790	27.315	27.580	27.502	1,857,194
2025-07-14	27.050	27.625	26.990	27.260	27.183	1,979,645
2025-07-11	27.700	27.745	27.265	27.460	27.382	646,105
2025-07-10	27.520	27.782	27.340	27.598	27.520	1,338,478
2025-07-09	27.133	27.600	27.080	27.352	27.274	346,130
2025-07-08	26.335	27.305	26.275	26.687	26.612	400,800
2025-07-07	26.140	26.230	25.895	26.151	26.076	199,920
2025-07-04	26.080	26.315	25.855	26.046	25.972	692,755
2025-07-03	26.475	26.835	25.990	26.389	26.314	441,925
2025-07-02	26.615	26.635	26.105	26.380	26.305	1,117,862
2025-07-01	25.645	26.595	25.600	26.397	26.322	1,717,808
2025-06-30	26.993	27.000	25.535	25.535	25.463	1,757,132
2025-06-27	26.450	27.050	26.380	26.696	26.620	448,197
2025-06-26	26.513	26.635	26.280	26.423	26.348	209,816
2025-06-25	26.663	26.680	26.130	26.665	26.589	5,167,204
2025-06-24	26.895	26.945	26.455	26.687	26.612	596,841
2025-06-23	26.525	26.575	25.995	26.150	26.076	429,868
2025-06-20	27.143	27.270	26.495	26.962	26.885	2,039,956
2025-06-19	26.895	27.130	26.770	26.904	26.828	345,706
2025-06-18	26.995	27.470	26.860	27.135	27.058	2,126,649
2025-06-17	27.328	27.370	26.750	26.940	26.864	1,294,377
2025-06-16	27.533	27.750	27.215	27.540	27.462	2,742,123
2025-06-13	27.250	27.490	27.145	27.316	27.238	723,628
2025-06-12	27.788	27.915	27.325	27.699	27.620	1,324,642
2025-06-11	27.288	27.870	27.085	27.682	27.604	2,268,685
2025-06-10	26.633	26.885	26.185	26.711	26.635	1,783,433
2025-06-09	26.550	26.720	26.415	26.572	26.496	504,480
2025-06-06	26.655	26.925	26.195	26.425	26.350	294,239
2025-06-05	26.205	26.730	25.875	26.522	26.446	3,315,880
2025-06-04	25.135	25.470	25.100	25.347	25.275	864,782
2025-06-03	25.260	25.330	24.670	24.765	24.695	3,554,060
2025-06-02	24.683	25.180	24.655	25.011	24.940	510,153
2025-05-30	24.728	24.905	24.490	24.696	24.625	3,340,396
2025-05-29	24.963	25.270	24.600	24.867	24.796	1,090,227
2025-05-28	24.925	24.960	24.435	24.682	24.612	1,594,941
2025-05-27	24.765	25.110	24.680	24.882	24.811	3,295,746
2025-05-23	24.623	25.070	24.075	24.743	24.672	1,516,196
2025-05-22	23.780	24.500	23.760	24.254	24.185	6,178,534
2025-05-21	23.530	24.100	23.400	23.779	23.711	5,146,246
2025-05-20	23.133	23.440	22.970	23.181	23.115	270,677
2025-05-19	22.760	23.195	22.605	22.980	22.915	1,899,600

← NewerPage 6 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.