Bayer AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 10,362.00 | 10,362.00 | 10,362.00 | 10,362.00 | 10,271.50 | 20 |
| 2024-03-13 | 10,482.00 | 10,482.00 | 10,482.00 | 10,482.00 | 10,390.45 | 15 |
| 2024-03-12 | 10,796.00 | 10,796.00 | 10,536.00 | 10,536.00 | 10,443.98 | 19 |
| 2024-03-11 | 10,300.00 | 10,316.00 | 10,246.00 | 10,316.00 | 10,225.90 | 244 |
| 2024-03-08 | 10,450.00 | 10,450.00 | 10,282.00 | 10,420.00 | 10,328.99 | 129 |
| 2024-03-07 | 10,256.00 | 10,430.00 | 9,980.00 | 10,430.00 | 10,338.90 | 547 |
| 2024-03-06 | 10,500.00 | 10,500.00 | 10,136.00 | 10,142.00 | 10,053.42 | 289 |
| 2024-03-05 | 11,000.00 | 11,000.00 | 10,400.00 | 10,400.00 | 10,309.17 | 432 |
| 2024-03-04 | 11,106.00 | 11,176.00 | 11,106.00 | 11,146.00 | 11,048.65 | 13 |
| 2024-03-01 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 11,003.05 | 50 |
| 2024-02-29 | 11,106.00 | 11,106.00 | 11,106.00 | 11,106.00 | 11,009.00 | 400 |
| 2024-02-27 | 11,250.00 | 11,250.00 | 11,250.00 | 11,250.00 | 11,151.74 | 50 |
| 2024-02-26 | 11,152.00 | 11,152.00 | 11,152.00 | 11,152.00 | 11,054.60 | 25 |
| 2024-02-22 | 11,254.00 | 11,254.00 | 11,228.00 | 11,252.00 | 11,153.72 | 157 |
| 2024-02-21 | 11,252.00 | 11,252.00 | 11,220.00 | 11,226.00 | 11,127.95 | 351 |
| 2024-02-20 | 11,006.00 | 11,256.00 | 11,006.00 | 11,132.00 | 11,034.77 | 55 |
| 2024-02-19 | 11,176.00 | 11,176.00 | 11,120.00 | 11,160.00 | 11,062.53 | 93 |
| 2024-02-16 | 11,152.00 | 11,258.00 | 11,152.00 | 11,176.00 | 11,078.39 | 220 |
| 2024-02-15 | 10,864.00 | 10,876.00 | 10,864.00 | 10,876.00 | 10,781.01 | 16 |
| 2024-02-14 | 10,970.00 | 10,970.00 | 10,864.00 | 10,864.00 | 10,769.11 | 66 |
| 2024-02-12 | 10,800.00 | 10,970.00 | 10,780.00 | 10,970.00 | 10,874.19 | 19 |
| 2024-02-09 | 10,820.00 | 10,864.00 | 10,676.00 | 10,776.00 | 10,681.88 | 500 |
| 2024-02-08 | 10,960.00 | 10,960.00 | 10,814.00 | 10,820.00 | 10,725.50 | 320 |
| 2024-02-06 | 10,908.00 | 11,158.00 | 10,804.00 | 11,158.00 | 11,060.55 | 146 |
| 2024-02-05 | 11,256.00 | 11,256.00 | 11,256.00 | 11,256.00 | 11,157.69 | 85 |
| 2024-02-02 | 10,920.00 | 11,078.00 | 10,860.00 | 11,068.00 | 10,971.33 | 681 |
| 2024-02-01 | 11,000.00 | 11,062.00 | 10,860.00 | 10,934.00 | 10,838.50 | 234 |
| 2024-01-31 | 11,700.00 | 11,700.00 | 11,138.00 | 11,138.00 | 11,040.72 | 1,320 |
| 2024-01-30 | 11,946.00 | 12,000.00 | 11,700.00 | 11,700.00 | 11,597.81 | 1,054 |
| 2024-01-29 | 12,000.00 | 12,000.00 | 11,832.00 | 11,970.00 | 11,865.45 | 238 |
| 2024-01-26 | 12,566.00 | 12,566.00 | 12,286.00 | 12,300.00 | 12,192.57 | 488 |
| 2024-01-25 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 12,489.95 | 30 |
| 2024-01-22 | 12,504.00 | 12,564.00 | 12,504.00 | 12,564.00 | 12,454.27 | 341 |
| 2024-01-19 | 12,450.00 | 12,450.00 | 12,360.00 | 12,360.00 | 12,252.05 | 59 |
| 2024-01-18 | 12,500.00 | 12,500.00 | 12,344.00 | 12,408.00 | 12,299.63 | 232 |
| 2024-01-17 | 12,642.00 | 12,642.00 | 12,520.00 | 12,520.00 | 12,410.65 | 35 |
| 2024-01-16 | 12,922.00 | 12,922.00 | 12,658.00 | 12,658.00 | 12,547.44 | 19 |
| 2024-01-15 | 12,920.00 | 12,920.00 | 12,764.00 | 12,764.00 | 12,652.52 | 40 |
| 2024-01-12 | 12,920.00 | 12,920.00 | 12,920.00 | 12,920.00 | 12,807.16 | 77 |
| 2024-01-11 | 13,200.00 | 13,220.00 | 12,870.00 | 12,870.00 | 12,757.59 | 748 |
| 2024-01-10 | 13,200.00 | 13,200.00 | 13,180.00 | 13,186.00 | 13,070.83 | 132 |
| 2024-01-09 | 13,498.00 | 13,498.00 | 13,498.00 | 13,498.00 | 13,380.11 | 20 |
| 2024-01-08 | 13,344.00 | 13,344.00 | 13,344.00 | 13,344.00 | 13,227.45 | 34 |
| 2024-01-05 | 13,510.00 | 13,510.00 | 13,200.00 | 13,200.00 | 13,084.71 | 50 |
| 2024-01-04 | 13,300.00 | 13,350.00 | 13,300.00 | 13,350.00 | 13,233.40 | 72 |
| 2024-01-03 | 13,100.00 | 13,208.00 | 13,100.00 | 13,190.00 | 13,074.80 | 95 |
| 2024-01-02 | 13,030.00 | 13,120.00 | 12,948.00 | 13,120.00 | 13,005.41 | 343 |
| 2023-12-29 | 12,790.00 | 12,950.00 | 12,790.00 | 12,950.00 | 12,836.89 | 153 |
| 2023-12-28 | 12,510.00 | 12,804.00 | 12,508.00 | 12,800.00 | 12,688.20 | 85 |
| 2023-12-27 | 12,772.00 | 12,870.00 | 12,700.00 | 12,870.00 | 12,757.59 | 179 |
| 2023-12-22 | 12,050.00 | 12,500.00 | 12,050.00 | 12,500.00 | 12,390.82 | 226 |
| 2023-12-21 | 12,002.00 | 12,500.00 | 12,002.00 | 12,450.00 | 12,341.26 | 871 |
| 2023-12-20 | 12,534.00 | 12,596.00 | 12,534.00 | 12,596.00 | 12,485.99 | 85 |
| 2023-12-19 | 12,290.00 | 12,392.00 | 11,660.00 | 12,392.00 | 12,283.77 | 167 |
| 2023-12-18 | 12,360.00 | 12,378.00 | 12,304.00 | 12,304.00 | 12,196.54 | 192 |
| 2023-12-15 | 12,220.00 | 12,252.00 | 12,178.00 | 12,178.00 | 12,071.64 | 225 |
| 2023-12-14 | 12,100.00 | 12,150.00 | 12,100.00 | 12,100.00 | 11,994.32 | 67 |
| 2023-12-12 | 12,054.00 | 12,054.00 | 12,000.00 | 12,000.00 | 11,895.19 | 100 |
| 2023-12-11 | 12,100.00 | 12,100.00 | 12,054.00 | 12,054.00 | 11,948.72 | 82 |
| 2023-12-08 | 12,500.00 | 12,500.00 | 12,080.00 | 12,146.00 | 12,039.92 | 485 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-04-28 | 44.4895 EUR |
| 2024-04-29 | 43.0265 EUR |
| 2023-05-02 | 897.3361 EUR |
| 2022-05-02 | 761.9100 EUR |
| 2021-04-28 | 723.8101 EUR |
| 2020-04-29 | 994.9941 EUR |
| 2019-04-29 | 906.0379 EUR |
Open, high, low and close are as traded (HUF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.