Bayer AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-30 | 19,180.00 | 19,250.00 | 19,180.00 | 19,250.00 | 19,081.87 | 35 |
| 2023-08-28 | 19,196.00 | 19,196.00 | 19,180.00 | 19,180.00 | 19,012.48 | 42 |
| 2023-08-22 | 19,194.00 | 19,194.00 | 19,194.00 | 19,194.00 | 19,026.36 | 6 |
| 2023-08-21 | 19,250.00 | 19,296.00 | 19,250.00 | 19,296.00 | 19,127.47 | 54 |
| 2023-08-16 | 19,960.00 | 19,960.00 | 19,600.00 | 19,624.00 | 19,452.60 | 145 |
| 2023-08-15 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 19,825.32 | 15 |
| 2023-08-09 | 20,295.00 | 20,295.00 | 20,295.00 | 20,295.00 | 20,117.74 | 10 |
| 2023-08-08 | 20,115.00 | 20,115.00 | 19,950.00 | 19,950.00 | 19,775.76 | 110 |
| 2023-08-07 | 20,280.00 | 20,280.00 | 20,280.00 | 20,280.00 | 20,102.87 | 404 |
| 2023-08-04 | 20,040.00 | 20,040.00 | 19,940.00 | 19,940.00 | 19,765.84 | 71 |
| 2023-08-03 | 20,620.00 | 20,620.00 | 20,010.00 | 20,100.00 | 19,924.45 | 44 |
| 2023-08-02 | 20,360.00 | 20,360.00 | 20,250.00 | 20,250.00 | 20,073.14 | 64 |
| 2023-08-01 | 20,715.00 | 20,950.00 | 20,715.00 | 20,865.00 | 20,682.76 | 142 |
| 2023-07-31 | 20,300.00 | 20,680.00 | 20,300.00 | 20,680.00 | 20,499.38 | 442 |
| 2023-07-28 | 20,000.00 | 20,160.00 | 20,000.00 | 20,100.00 | 19,924.45 | 63 |
| 2023-07-26 | 19,540.00 | 19,540.00 | 19,540.00 | 19,540.00 | 19,369.34 | 6 |
| 2023-07-25 | 19,444.00 | 19,800.00 | 19,020.00 | 19,610.00 | 19,438.73 | 48 |
| 2023-07-21 | 19,688.00 | 19,688.00 | 19,680.00 | 19,680.00 | 19,508.11 | 204 |
| 2023-07-18 | 18,950.00 | 18,950.00 | 18,950.00 | 18,950.00 | 18,784.49 | 6 |
| 2023-07-12 | 18,784.00 | 18,784.00 | 18,686.00 | 18,686.00 | 18,522.80 | 35 |
| 2023-07-11 | 18,790.00 | 18,790.00 | 18,790.00 | 18,790.00 | 18,625.89 | 10 |
| 2023-07-10 | 19,272.00 | 19,272.00 | 19,200.00 | 19,200.00 | 19,032.31 | 10 |
| 2023-07-07 | 19,068.00 | 19,068.00 | 19,068.00 | 19,068.00 | 18,901.46 | 20 |
| 2023-07-06 | 18,942.00 | 18,942.00 | 18,770.00 | 18,770.00 | 18,606.06 | 90 |
| 2023-07-05 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 19,825.32 | 1 |
| 2023-07-04 | 19,044.00 | 19,044.00 | 19,044.00 | 19,044.00 | 18,877.67 | 4 |
| 2023-07-03 | 19,100.00 | 19,100.00 | 19,100.00 | 19,100.00 | 18,933.18 | 6 |
| 2023-06-30 | 18,996.00 | 18,996.00 | 18,996.00 | 18,996.00 | 18,830.09 | 6 |
| 2023-06-29 | 18,800.00 | 18,800.00 | 18,800.00 | 18,800.00 | 18,635.80 | 257 |
| 2023-06-28 | 18,580.00 | 18,580.00 | 18,370.00 | 18,560.00 | 18,397.90 | 54 |
| 2023-06-27 | 18,576.00 | 18,576.00 | 18,576.00 | 18,576.00 | 18,413.76 | 128 |
| 2023-06-26 | 18,600.00 | 18,600.00 | 18,520.00 | 18,520.00 | 18,358.25 | 15 |
| 2023-06-23 | 18,650.00 | 18,650.00 | 18,650.00 | 18,650.00 | 18,487.11 | 6 |
| 2023-06-22 | 18,688.00 | 18,688.00 | 18,658.00 | 18,658.00 | 18,495.04 | 28 |
| 2023-06-21 | 18,900.00 | 18,900.00 | 18,792.00 | 18,810.00 | 18,645.71 | 122 |
| 2023-06-16 | 19,644.00 | 19,644.00 | 19,644.00 | 19,644.00 | 19,472.43 | 5 |
| 2023-06-15 | 19,400.00 | 19,462.00 | 19,400.00 | 19,462.00 | 19,292.02 | 42 |
| 2023-06-12 | 18,920.00 | 18,920.00 | 18,920.00 | 18,920.00 | 18,754.75 | 20 |
| 2023-06-09 | 19,180.00 | 19,180.00 | 18,860.00 | 18,860.00 | 18,695.28 | 40 |
| 2023-06-08 | 19,240.00 | 19,242.00 | 19,230.00 | 19,230.00 | 19,062.04 | 29 |
| 2023-06-07 | 19,370.00 | 19,370.00 | 19,370.00 | 19,370.00 | 19,200.82 | 1 |
| 2023-06-06 | 19,300.00 | 19,300.00 | 19,216.00 | 19,216.00 | 19,048.17 | 121 |
| 2023-06-05 | 19,400.00 | 19,400.00 | 19,310.00 | 19,310.00 | 19,141.35 | 42 |
| 2023-06-02 | 19,236.00 | 19,452.00 | 19,236.00 | 19,452.00 | 19,282.11 | 21 |
| 2023-06-01 | 19,420.00 | 19,420.00 | 19,200.00 | 19,200.00 | 19,032.31 | 543 |
| 2023-05-31 | 19,790.00 | 19,790.00 | 19,420.00 | 19,420.00 | 19,250.38 | 277 |
| 2023-05-30 | 19,890.00 | 19,890.00 | 19,884.00 | 19,884.00 | 19,710.33 | 20 |
| 2023-05-26 | 19,976.00 | 19,976.00 | 19,900.00 | 19,900.00 | 19,726.19 | 42 |
| 2023-05-25 | 19,960.00 | 19,960.00 | 19,814.00 | 19,836.00 | 19,662.75 | 116 |
| 2023-05-19 | 20,400.00 | 20,715.00 | 20,400.00 | 20,580.00 | 20,400.25 | 39 |
| 2023-05-18 | 20,050.00 | 20,385.00 | 20,050.00 | 20,385.00 | 20,206.96 | 60 |
| 2023-05-17 | 19,716.00 | 19,716.00 | 19,716.00 | 19,716.00 | 19,543.80 | 25 |
| 2023-05-16 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | 19,726.19 | 270 |
| 2023-05-15 | 20,030.00 | 20,030.00 | 19,336.00 | 19,600.00 | 19,428.81 | 478 |
| 2023-05-12 | 20,100.00 | 20,150.00 | 19,980.00 | 19,980.00 | 19,805.49 | 16 |
| 2023-05-11 | 20,800.00 | 22,600.00 | 19,990.00 | 19,990.00 | 19,815.41 | 162 |
| 2023-05-08 | 21,600.00 | 21,600.00 | 21,600.00 | 21,600.00 | 21,411.34 | 10 |
| 2023-05-05 | 21,620.00 | 21,620.00 | 21,620.00 | 21,620.00 | 21,431.17 | 25 |
| 2023-05-03 | 21,600.00 | 21,600.00 | 21,600.00 | 21,600.00 | 21,411.34 | 5 |
| 2023-05-02 | 21,440.00 | 21,440.00 | 21,440.00 | 21,440.00 | 21,252.74 | 10 |
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.