Bayer AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	22,085.00	22,085.00	22,085.00	22,085.00	20,975.85	10
2023-04-27	22,385.00	22,385.00	22,385.00	22,385.00	21,260.78	10
2023-04-20	23,200.00	23,200.00	23,180.00	23,180.00	22,015.86	57
2023-04-14	22,870.00	22,870.00	22,870.00	22,870.00	21,721.43	5
2023-04-11	22,840.00	22,840.00	22,840.00	22,840.00	21,692.93	15
2023-04-06	22,660.00	22,790.00	22,660.00	22,790.00	21,645.44	17
2023-04-03	22,500.00	22,500.00	22,500.00	22,500.00	21,370.01	35
2023-03-31	22,200.00	22,375.00	22,200.00	22,375.00	21,251.29	17
2023-03-29	21,805.00	21,805.00	21,805.00	21,805.00	20,709.91	5
2023-03-24	21,470.00	21,470.00	21,470.00	21,470.00	20,391.74	6
2023-03-23	21,670.00	21,670.00	21,490.00	21,500.00	20,420.23	122
2023-03-20	22,125.00	22,470.00	22,125.00	22,470.00	21,341.51	22
2023-03-14	22,340.00	22,470.00	22,300.00	22,470.00	21,341.51	21
2023-03-13	22,085.00	22,085.00	22,065.00	22,065.00	20,956.85	30
2023-03-08	21,980.00	22,290.00	21,980.00	22,035.00	20,928.36	84
2023-03-06	21,680.00	21,680.00	21,680.00	21,680.00	20,591.19	5
2023-03-02	20,875.00	21,060.00	20,875.00	21,060.00	20,002.33	28
2023-03-01	21,175.00	21,175.00	20,940.00	20,940.00	19,888.35	238
2023-02-28	21,360.00	21,570.00	21,100.00	21,570.00	20,486.71	99
2023-02-27	22,470.00	22,470.00	22,470.00	22,470.00	21,341.51	100
2023-02-23	22,600.00	22,810.00	22,600.00	22,810.00	21,664.44	71
2023-02-22	22,600.00	22,600.00	22,600.00	22,600.00	21,464.99	1
2023-02-21	22,700.00	22,700.00	22,700.00	22,700.00	21,559.96	10
2023-02-20	22,500.00	22,500.00	22,500.00	22,500.00	21,370.01	40
2023-02-17	22,740.00	22,740.00	22,740.00	22,740.00	21,597.95	20
2023-02-15	22,905.00	22,905.00	22,700.00	22,700.00	21,559.96	47
2023-02-14	23,045.00	23,045.00	23,045.00	23,045.00	21,887.64	10
2023-02-10	23,405.00	23,405.00	22,800.00	22,800.00	21,654.94	24
2023-02-09	23,900.00	25,000.00	23,500.00	23,530.00	22,348.28	186
2023-02-08	23,070.00	23,120.00	23,070.00	23,120.00	21,958.87	41
2023-02-07	22,970.00	23,200.00	22,970.00	23,200.00	22,034.85	54
2023-02-06	22,100.00	22,950.00	22,100.00	22,950.00	21,797.41	429
2023-02-03	21,820.00	21,820.00	21,820.00	21,820.00	20,724.16	81
2023-02-02	21,965.00	22,000.00	21,965.00	22,000.00	20,895.12	20
2023-02-01	22,060.00	22,060.00	22,060.00	22,060.00	20,952.11	32
2023-01-31	21,840.00	21,840.00	21,840.00	21,840.00	20,743.15	30
2023-01-30	22,000.00	22,250.00	22,000.00	22,200.00	21,085.07	61
2023-01-26	21,770.00	21,770.00	21,770.00	21,770.00	20,676.67	14
2023-01-25	21,610.00	21,620.00	21,530.00	21,530.00	20,448.72	39
2023-01-24	21,710.00	21,710.00	21,700.00	21,700.00	20,610.19	106
2023-01-23	22,130.00	22,170.00	22,130.00	22,170.00	21,056.58	31
2023-01-20	22,100.00	22,165.00	22,100.00	22,165.00	21,051.83	230
2023-01-19	22,305.00	22,305.00	22,000.00	22,000.00	20,895.12	248
2023-01-18	22,390.00	22,390.00	22,150.00	22,150.00	21,037.59	40
2023-01-17	22,870.00	22,910.00	22,620.00	22,620.00	21,483.98	85
2023-01-16	22,860.00	22,955.00	22,860.00	22,955.00	21,802.16	26
2023-01-13	22,495.00	22,770.00	22,495.00	22,700.00	21,559.96	113
2023-01-12	22,375.00	22,500.00	22,305.00	22,500.00	21,370.01	25
2023-01-11	21,600.00	22,400.00	21,600.00	22,400.00	21,275.03	182
2023-01-10	20,980.00	21,660.00	20,980.00	21,640.00	20,553.20	81
2023-01-09	20,250.00	20,960.00	20,135.00	20,960.00	19,907.35	45
2023-01-06	19,710.00	19,710.00	19,710.00	19,710.00	18,720.13	10
2023-01-05	19,800.00	19,822.00	19,800.00	19,822.00	18,826.50	50
2023-01-04	19,580.00	19,580.00	19,490.00	19,490.00	18,511.18	43
2023-01-02	19,610.00	19,700.00	19,610.00	19,650.00	18,663.14	96
2022-12-28	19,700.00	19,700.00	19,700.00	19,700.00	18,710.63	6
2022-12-23	19,500.00	19,500.00	19,430.00	19,430.00	18,454.19	109
2022-12-22	19,606.00	19,606.00	19,576.00	19,576.00	18,592.86	22
2022-12-21	19,730.00	19,730.00	19,620.00	19,620.00	18,634.65	52
2022-12-20	19,818.00	19,818.00	19,798.00	19,798.00	18,803.71	28

← NewerPage 13 of 17 · 968 trading daysOlder →

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.