Bayer AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-07 | 12,200.00 | 12,300.00 | 12,150.00 | 12,166.00 | 12,059.74 | 596 |
| 2023-12-06 | 12,368.00 | 12,368.00 | 12,290.00 | 12,300.00 | 12,192.57 | 103 |
| 2023-12-05 | 12,000.00 | 12,058.00 | 11,640.00 | 12,058.00 | 11,952.68 | 529 |
| 2023-12-04 | 11,798.00 | 11,842.00 | 11,684.00 | 11,726.00 | 11,623.58 | 156 |
| 2023-12-01 | 11,892.00 | 11,932.00 | 11,750.00 | 11,788.00 | 11,685.04 | 79 |
| 2023-11-30 | 11,614.00 | 12,000.00 | 11,614.00 | 11,926.00 | 11,821.84 | 183 |
| 2023-11-29 | 11,490.00 | 11,490.00 | 11,452.00 | 11,452.00 | 11,351.98 | 180 |
| 2023-11-28 | 12,000.00 | 12,000.00 | 11,540.00 | 11,540.00 | 11,439.21 | 1,156 |
| 2023-11-27 | 12,400.00 | 12,400.00 | 12,200.00 | 12,200.00 | 12,093.44 | 420 |
| 2023-11-24 | 12,538.00 | 12,538.00 | 12,400.00 | 12,400.00 | 12,291.70 | 114 |
| 2023-11-23 | 12,414.00 | 12,480.00 | 12,368.00 | 12,480.00 | 12,371.00 | 718 |
| 2023-11-22 | 12,970.00 | 12,970.00 | 12,484.00 | 12,490.00 | 12,380.91 | 300 |
| 2023-11-21 | 13,088.00 | 13,088.00 | 12,910.00 | 13,000.00 | 12,886.46 | 347 |
| 2023-11-20 | 15,200.00 | 15,200.00 | 12,494.00 | 12,986.00 | 12,872.58 | 990 |
| 2023-11-17 | 15,624.00 | 15,624.00 | 15,624.00 | 15,624.00 | 15,487.54 | 50 |
| 2023-11-16 | 15,426.00 | 15,426.00 | 15,426.00 | 15,426.00 | 15,291.27 | 13 |
| 2023-11-15 | 15,426.00 | 15,426.00 | 15,426.00 | 15,426.00 | 15,291.27 | 40 |
| 2023-11-14 | 15,026.00 | 15,318.00 | 15,026.00 | 15,318.00 | 15,184.21 | 250 |
| 2023-11-13 | 15,240.00 | 15,262.00 | 15,108.00 | 15,190.00 | 15,057.33 | 52 |
| 2023-11-10 | 15,222.00 | 15,240.00 | 15,222.00 | 15,240.00 | 15,106.89 | 107 |
| 2023-11-09 | 15,850.00 | 15,850.00 | 15,850.00 | 15,850.00 | 15,711.57 | 27 |
| 2023-11-08 | 15,298.00 | 15,800.00 | 15,298.00 | 15,800.00 | 15,662.00 | 84 |
| 2023-11-07 | 16,100.00 | 16,100.00 | 15,750.00 | 15,750.00 | 15,612.44 | 40 |
| 2023-11-03 | 16,000.00 | 16,008.00 | 16,000.00 | 16,008.00 | 15,868.19 | 40 |
| 2023-11-02 | 15,538.00 | 15,538.00 | 15,538.00 | 15,538.00 | 15,402.29 | 7 |
| 2023-10-31 | 15,700.00 | 15,700.00 | 15,548.00 | 15,548.00 | 15,412.20 | 99 |
| 2023-10-30 | 15,690.00 | 15,700.00 | 15,666.00 | 15,666.00 | 15,529.17 | 4 |
| 2023-10-27 | 15,550.00 | 15,550.00 | 15,548.00 | 15,548.00 | 15,412.20 | 26 |
| 2023-10-26 | 15,570.00 | 15,608.00 | 15,540.00 | 15,608.00 | 15,471.68 | 33 |
| 2023-10-25 | 15,800.00 | 15,804.00 | 15,800.00 | 15,804.00 | 15,665.97 | 16 |
| 2023-10-24 | 15,790.00 | 15,840.00 | 15,650.00 | 15,750.00 | 15,612.44 | 68 |
| 2023-10-20 | 16,084.00 | 16,084.00 | 15,852.00 | 15,852.00 | 15,713.55 | 32 |
| 2023-10-19 | 16,210.00 | 16,210.00 | 16,106.00 | 16,106.00 | 15,965.33 | 80 |
| 2023-10-18 | 16,492.00 | 16,492.00 | 16,380.00 | 16,380.00 | 16,236.94 | 34 |
| 2023-10-17 | 16,796.00 | 16,796.00 | 16,300.00 | 16,300.00 | 16,157.63 | 80 |
| 2023-10-16 | 16,858.00 | 16,858.00 | 16,786.00 | 16,800.00 | 16,653.27 | 26 |
| 2023-10-13 | 17,026.00 | 17,026.00 | 17,026.00 | 17,026.00 | 16,877.29 | 10 |
| 2023-10-11 | 17,440.00 | 17,552.00 | 17,440.00 | 17,500.00 | 17,347.15 | 99 |
| 2023-10-10 | 17,152.00 | 17,152.00 | 17,152.00 | 17,152.00 | 17,002.19 | 40 |
| 2023-10-09 | 16,998.00 | 16,998.00 | 16,856.00 | 16,856.00 | 16,708.78 | 56 |
| 2023-10-06 | 17,078.00 | 17,078.00 | 16,918.00 | 16,918.00 | 16,770.24 | 25 |
| 2023-10-05 | 17,250.00 | 17,250.00 | 16,976.00 | 16,976.00 | 16,827.73 | 53 |
| 2023-10-04 | 18,000.00 | 18,000.00 | 17,160.00 | 17,200.00 | 17,049.77 | 42 |
| 2023-10-03 | 17,286.00 | 17,338.00 | 17,146.00 | 17,150.00 | 17,000.21 | 75 |
| 2023-10-02 | 17,700.00 | 17,700.00 | 17,420.00 | 17,420.00 | 17,267.85 | 121 |
| 2023-09-29 | 17,852.00 | 17,852.00 | 17,852.00 | 17,852.00 | 17,696.08 | 20 |
| 2023-09-28 | 17,800.00 | 17,800.00 | 17,794.00 | 17,794.00 | 17,638.59 | 30 |
| 2023-09-27 | 17,820.00 | 17,820.00 | 17,820.00 | 17,820.00 | 17,664.36 | 12 |
| 2023-09-26 | 17,950.00 | 17,950.00 | 17,786.00 | 17,820.00 | 17,664.36 | 87 |
| 2023-09-25 | 18,400.00 | 19,696.00 | 17,946.00 | 17,982.00 | 17,824.94 | 148 |
| 2023-09-22 | 18,550.00 | 18,550.00 | 18,550.00 | 18,550.00 | 18,387.98 | 18 |
| 2023-09-21 | 18,590.00 | 18,590.00 | 18,590.00 | 18,590.00 | 18,427.63 | 5 |
| 2023-09-19 | 18,700.00 | 18,756.00 | 18,700.00 | 18,756.00 | 18,592.18 | 45 |
| 2023-09-18 | 18,780.00 | 18,780.00 | 18,780.00 | 18,780.00 | 18,615.97 | 7 |
| 2023-09-15 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 18,834.05 | 20 |
| 2023-09-14 | 18,700.00 | 18,700.00 | 18,574.00 | 18,576.00 | 18,413.76 | 80 |
| 2023-09-13 | 19,000.00 | 19,000.00 | 18,730.00 | 18,730.00 | 18,566.41 | 80 |
| 2023-09-12 | 19,654.00 | 19,654.00 | 19,654.00 | 19,654.00 | 19,482.34 | 50 |
| 2023-09-05 | 19,494.00 | 19,494.00 | 19,494.00 | 19,494.00 | 19,323.74 | 40 |
| 2023-09-04 | 19,500.00 | 19,508.00 | 19,500.00 | 19,504.00 | 19,333.65 | 35 |
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.