Bayer AG NA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-16	23.115	23.615	22.860	23.457	23.391	1,260,607
2025-05-15	22.095	22.865	22.040	22.504	22.440	2,183,677
2025-05-14	24.673	24.745	22.100	22.962	22.897	1,432,030
2025-05-13	25.065	26.940	24.719	25.261	25.189	4,384,414
2025-05-12	24.015	24.490	23.860	24.133	24.065	1,638,316
2025-05-09	23.715	24.225	23.700	23.972	23.904	969,331
2025-05-08	23.488	23.560	22.865	23.228	23.162	7,489,038
2025-05-07	23.720	23.895	23.420	23.618	23.550	1,224,296
2025-05-06	24.165	24.245	23.535	24.025	23.957	1,154,532
2025-05-02	23.723	24.455	23.625	24.127	24.058	6,059,435
2025-04-30	23.198	23.660	22.930	23.030	22.965	4,646,957
2025-04-29	23.120	23.290	22.935	23.118	23.053	3,740,967
2025-04-28	22.690	23.015	22.625	22.888	22.823	579,860
2025-04-25	22.593	23.130	22.415	23.050	22.875	1,394,811
2025-04-24	22.068	22.530	22.058	22.447	22.276	11,141,960
2025-04-23	21.665	22.270	21.620	21.996	21.829	1,508,741
2025-04-22	21.298	21.630	21.170	21.461	21.298	7,132,793
2025-04-17	21.068	21.130	20.705	20.940	20.781	197,629
2025-04-16	20.710	20.955	20.530	20.831	20.673	1,351,837
2025-04-15	20.808	21.070	20.590	20.815	20.657	1,663,394
2025-04-14	20.765	20.950	20.465	20.871	20.712	1,833,835
2025-04-11	20.228	20.260	19.502	20.136	19.983	309,348
2025-04-10	20.733	21.000	19.880	20.690	20.533	359,589
2025-04-09	19.846	20.075	19.340	19.760	19.610	1,350,627
2025-04-08	20.050	20.810	19.870	20.632	20.476	430,643
2025-04-07	18.787	20.750	18.368	20.024	19.871	1,114,363
2025-04-04	21.060	21.420	19.650	20.627	20.470	1,651,882
2025-04-03	20.985	21.840	20.920	21.552	21.388	174,956
2025-04-02	21.998	22.005	21.175	21.408	21.246	459,451
2025-04-01	22.378	22.625	22.170	22.382	22.212	99,451
2025-03-31	22.340	22.415	21.910	22.070	21.902	394,578
2025-03-28	22.598	23.025	22.570	22.784	22.611	4,431,455
2025-03-27	22.690	22.795	22.345	22.577	22.406	2,082,492
2025-03-26	23.680	23.720	22.735	23.165	22.989	695,003
2025-03-25	22.588	23.575	22.570	23.425	23.247	3,205,577
2025-03-24	22.873	23.195	21.960	22.316	22.146	3,360,428
2025-03-21	23.753	24.125	23.630	23.909	23.727	303,831
2025-03-20	24.415	24.675	23.825	24.083	23.900	531,862
2025-03-19	24.648	24.695	24.070	24.322	24.137	4,532,244
2025-03-18	24.070	24.960	23.990	24.721	24.533	1,620,218
2025-03-17	23.368	23.965	23.315	23.789	23.608	215,259
2025-03-14	23.153	23.700	22.965	23.585	23.406	500,962
2025-03-13	22.815	23.035	22.570	22.825	22.652	304,974
2025-03-12	23.820	24.000	22.895	23.431	23.253	366,538
2025-03-11	23.745	24.700	23.550	23.940	23.758	1,173,133
2025-03-10	23.445	23.970	23.405	23.638	23.459	367,814
2025-03-07	24.938	25.125	22.300	23.400	23.222	1,351,770
2025-03-06	24.448	25.460	24.000	24.688	24.500	1,767,630
2025-03-05	23.055	25.300	22.970	24.457	24.271	1,714,151
2025-03-04	23.865	23.950	23.520	23.769	23.589	1,029,852
2025-03-03	22.618	24.090	22.550	23.445	23.267	2,525,514
2025-02-28	22.560	22.760	22.390	22.629	22.457	173,097
2025-02-27	22.718	22.800	22.385	22.745	22.572	299,658
2025-02-26	22.770	23.050	22.570	22.843	22.669	264,725
2025-02-25	22.258	22.915	22.180	22.692	22.519	827,127
2025-02-24	22.480	22.600	21.915	22.393	22.222	210,215
2025-02-21	21.795	22.210	21.745	21.948	21.781	248,367
2025-02-20	21.323	21.950	21.320	21.675	21.510	395,371
2025-02-19	21.633	21.670	21.125	21.339	21.176	442,185
2025-02-18	21.300	21.785	20.975	21.348	21.186	1,959,881

← NewerPage 7 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.