Bayer AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	19,736.00	19,828.00	19,672.00	19,720.00	18,729.62	126
2022-12-16	20,700.00	20,700.00	19,752.00	19,752.00	18,760.02	322
2022-12-15	20,945.00	20,945.00	20,635.00	20,635.00	19,598.67	74
2022-12-14	21,000.00	21,000.00	21,000.00	21,000.00	19,945.34	3
2022-12-13	21,730.00	21,730.00	21,520.00	21,520.00	20,439.23	27
2022-12-08	21,800.00	21,800.00	21,800.00	21,800.00	20,705.16	74
2022-12-07	21,700.00	21,700.00	21,700.00	21,700.00	20,610.19	20
2022-12-05	21,930.00	21,930.00	21,930.00	21,930.00	20,828.63	26
2022-12-02	22,730.00	22,730.00	22,730.00	22,730.00	21,588.46	15
2022-12-01	22,525.00	22,525.00	22,525.00	22,525.00	21,393.75	15
2022-11-25	22,835.00	22,850.00	22,835.00	22,850.00	21,702.43	85
2022-11-24	22,700.00	22,800.00	22,700.00	22,800.00	21,654.94	63
2022-11-16	21,720.00	21,720.00	21,720.00	21,720.00	20,629.18	20
2022-11-15	21,280.00	21,340.00	21,280.00	21,340.00	20,268.27	15
2022-11-14	20,655.00	21,160.00	20,655.00	21,160.00	20,097.31	12
2022-11-11	20,400.00	20,400.00	20,400.00	20,400.00	19,375.47	50
2022-11-10	20,235.00	20,235.00	20,235.00	20,235.00	19,218.76	3
2022-11-09	20,400.00	20,400.00	20,040.00	20,200.00	19,185.52	166
2022-11-08	20,900.00	21,000.00	20,730.00	20,850.00	19,802.87	53
2022-11-04	21,000.00	21,800.00	21,000.00	21,800.00	20,705.16	75
2022-11-02	21,715.00	21,715.00	21,715.00	21,715.00	20,624.43	20
2022-10-28	21,620.00	21,780.00	21,620.00	21,780.00	20,686.17	52
2022-10-19	20,400.00	20,400.00	20,400.00	20,400.00	19,375.47	20
2022-10-18	20,795.00	20,795.00	20,795.00	20,795.00	19,750.64	20
2022-10-11	20,405.00	20,405.00	20,405.00	20,405.00	19,380.22	200
2022-10-10	20,300.00	20,300.00	20,300.00	20,300.00	19,280.50	74
2022-09-30	19,930.00	19,930.00	19,930.00	19,930.00	18,929.08	20
2022-09-28	19,500.00	19,500.00	19,500.00	19,500.00	18,520.67	20
2022-09-26	19,800.00	19,900.00	19,800.00	19,900.00	18,900.58	22
2022-09-23	20,500.00	20,500.00	20,500.00	20,500.00	19,470.45	10
2022-09-21	20,965.00	20,965.00	20,965.00	20,965.00	19,912.10	5
2022-09-20	21,000.00	21,105.00	20,990.00	20,990.00	19,935.84	18
2022-09-15	21,800.00	21,800.00	21,800.00	21,800.00	20,705.16	10
2022-09-13	21,670.00	21,670.00	21,670.00	21,670.00	20,581.69	11
2022-09-12	21,500.00	21,500.00	21,500.00	21,500.00	20,420.23	50
2022-09-08	20,150.00	20,150.00	20,150.00	20,150.00	19,138.03	10
2022-09-01	20,500.00	20,555.00	20,500.00	20,555.00	19,522.69	32
2022-08-30	20,970.00	20,970.00	20,970.00	20,970.00	19,916.85	10
2022-08-26	22,400.00	22,400.00	22,400.00	22,400.00	21,275.03	200
2022-08-25	22,275.00	22,275.00	22,275.00	22,275.00	21,156.31	7
2022-08-24	22,000.00	22,000.00	22,000.00	22,000.00	20,895.12	10
2022-08-23	21,990.00	21,990.00	21,990.00	21,990.00	20,885.62	2
2022-08-22	22,000.00	22,000.00	22,000.00	22,000.00	20,895.12	15
2022-08-17	21,700.00	21,700.00	21,700.00	21,700.00	20,610.19	3
2022-08-16	21,700.00	21,700.00	21,700.00	21,700.00	20,610.19	20
2022-08-15	21,405.00	21,475.00	21,405.00	21,475.00	20,396.49	20
2022-08-12	21,125.00	21,125.00	21,050.00	21,050.00	19,992.83	13
2022-08-10	20,500.00	20,500.00	20,500.00	20,500.00	19,470.45	10
2022-08-08	20,915.00	20,915.00	20,515.00	20,515.00	19,484.70	52
2022-08-05	21,655.00	21,700.00	21,275.00	21,275.00	20,206.53	55
2022-08-04	22,785.00	22,785.00	22,785.00	22,785.00	21,640.69	20
2022-07-21	23,510.00	23,510.00	23,510.00	23,510.00	22,329.28	3
2022-07-20	23,340.00	23,340.00	23,340.00	23,340.00	22,167.82	4
2022-07-19	23,160.00	23,160.00	23,160.00	23,160.00	21,996.86	10
2022-07-18	22,450.00	22,450.00	22,450.00	22,450.00	21,322.52	3
2022-07-12	23,000.00	23,145.00	23,000.00	23,145.00	21,982.61	8
2022-06-30	22,760.00	22,760.00	22,700.00	22,700.00	21,559.96	745
2022-06-27	23,480.00	23,480.00	23,480.00	23,480.00	22,300.79	4
2022-06-21	25,400.00	25,400.00	24,320.00	24,320.00	23,098.60	64
2022-06-17	25,015.00	25,015.00	25,015.00	25,015.00	23,758.70	4

← NewerPage 14 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.