Bayer AG NA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	44.200	44.770	44.200	44.770	44.770	88,059
2026-10-20	43.520	43.520	43.313	43.520	43.520	1,460
2026-10-19	43.580	43.580	43.450	43.450	43.450	49,151
2026-10-16	44.380	45.000	44.380	44.380	44.380	42
2026-10-15	44.980	45.840	44.050	44.410	44.410	1,558,035
2026-10-14	44.355	45.420	44.070	45.070	45.070	679,097
2026-10-13	44.025	44.860	43.870	44.150	44.150	340,099
2026-10-12	43.935	43.960	43.590	43.830	43.830	264,439
2026-10-09	42.760	44.900	42.580	43.945	43.945	211,776
2026-10-08	43.435	43.680	42.590	42.720	42.720	574,701
2026-10-07	43.950	44.580	43.720	44.025	44.025	447,694
2026-10-06	44.370	45.260	44.070	44.280	44.280	187,275
2026-10-05	44.880	45.110	43.660	43.870	43.870	635,291
2026-10-02	44.700	45.680	44.590	44.770	44.770	437,489
2026-10-01	47.295	47.450	45.400	45.420	45.420	655,238
2026-09-30	49.170	49.640	47.890	48.040	48.040	253,574
2026-09-29	50.570	50.660	48.530	48.900	48.900	134,728
2026-09-28	50.640	51.000	49.980	50.754	50.754	131,240
2026-09-25	49.350	50.360	49.220	49.785	49.785	142,700
2026-09-24	49.590	49.950	48.750	49.525	49.525	97,378
2026-09-23	49.340	49.930	49.100	49.500	49.500	231,226
2026-09-22	48.910	49.550	48.580	49.430	49.430	165,235
2026-09-21	48.365	49.250	47.980	48.940	48.940	379,323
2026-09-18	49.065	49.200	47.640	47.670	47.670	343,479
2026-09-17	49.280	49.670	48.700	49.230	49.230	1,691,023
2026-09-16	48.515	49.420	48.370	48.845	48.845	232,466
2026-09-15	49.720	50.060	48.150	48.593	48.593	734,636
2026-09-14	48.310	50.320	48.300	49.399	49.399	1,147,240
2026-09-11	48.940	49.060	47.760	47.965	47.965	398,934
2026-09-10	49.210	49.540	48.350	48.785	48.785	478,339
2026-09-09	49.115	49.670	48.870	49.260	49.260	476,216
2026-09-08	48.590	49.410	48.500	48.987	48.987	390,795
2026-09-07	48.540	49.090	48.360	48.845	48.845	168,896
2026-09-04	48.880	49.670	48.500	48.920	48.920	348,111
2026-09-03	49.380	50.180	48.640	49.465	49.465	504,679
2026-09-02	48.875	49.400	48.490	49.250	49.250	437,965
2026-09-01	49.350	49.420	48.455	48.880	48.880	332,752
2026-08-28	48.860	49.400	48.530	48.720	48.720	128,623
2026-08-27	48.970	49.110	48.265	48.690	48.690	120,303
2026-08-26	49.480	49.930	49.085	49.558	49.558	283,153
2026-08-25	48.600	49.260	48.280	48.714	48.714	791,787
2026-08-24	48.005	48.480	47.530	47.886	47.886	184,248
2026-08-21	48.370	48.500	47.450	47.815	47.815	734,619
2026-08-20	48.710	49.040	48.075	48.530	48.530	547,054
2026-08-19	48.780	49.440	48.380	49.170	49.170	911,191
2026-08-18	47.765	49.210	47.730	48.524	48.524	543,499
2026-08-17	47.875	48.090	47.530	47.818	47.818	286,452
2026-08-14	47.775	48.130	47.230	47.880	47.880	379,900
2026-08-13	47.925	48.340	47.850	48.080	48.080	326,146
2026-08-12	48.970	49.050	47.780	48.050	48.050	604,617
2026-08-11	49.060	49.390	48.550	48.970	48.970	281,211
2026-08-10	50.100	50.240	48.990	49.285	49.285	546,140
2026-08-07	49.565	50.440	49.210	49.890	49.890	901,348
2026-08-06	49.780	50.060	48.650	49.280	49.280	371,607
2026-08-05	49.370	50.420	49.200	49.425	49.425	1,985,084
2026-08-04	47.925	49.875	47.655	48.851	48.851	824,776
2026-08-03	48.130	48.150	46.970	47.672	47.672	619,348
2026-07-31	48.275	48.660	47.730	48.230	48.230	2,039,614
2026-07-30	47.290	48.580	47.050	48.320	48.320	1,523,246
2026-07-29	47.195	47.692	46.650	47.470	47.470	122,524

Page 1 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.