Bayer AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-17 | 25,015.00 | 25,015.00 | 25,015.00 | 25,015.00 | 23,758.70 | 4 |
| 2022-06-09 | 25,985.00 | 25,985.00 | 25,985.00 | 25,985.00 | 24,679.98 | 3 |
| 2022-06-08 | 25,875.00 | 25,875.00 | 25,875.00 | 25,875.00 | 24,575.51 | 9 |
| 2022-06-02 | 26,270.00 | 26,270.00 | 26,270.00 | 26,270.00 | 24,950.67 | 15 |
| 2022-06-01 | 26,600.00 | 26,815.00 | 26,515.00 | 26,515.00 | 25,183.37 | 99 |
| 2022-05-31 | 26,355.00 | 26,355.00 | 26,355.00 | 26,355.00 | 25,031.40 | 2 |
| 2022-05-30 | 26,050.00 | 26,150.00 | 26,050.00 | 26,150.00 | 24,836.70 | 49 |
| 2022-05-27 | 25,700.00 | 26,025.00 | 25,700.00 | 26,025.00 | 24,717.98 | 50 |
| 2022-05-26 | 25,350.00 | 25,555.00 | 25,350.00 | 25,555.00 | 24,271.58 | 8 |
| 2022-05-25 | 24,700.00 | 24,700.00 | 24,700.00 | 24,700.00 | 23,459.52 | 111 |
| 2022-05-23 | 24,650.00 | 24,650.00 | 24,650.00 | 24,650.00 | 23,412.03 | 6 |
| 2022-05-19 | 24,500.00 | 24,510.00 | 24,500.00 | 24,510.00 | 23,279.06 | 20 |
| 2022-05-16 | 23,920.00 | 24,165.00 | 23,920.00 | 24,165.00 | 22,951.39 | 102 |
| 2022-05-13 | 23,000.00 | 23,800.00 | 23,000.00 | 23,800.00 | 22,604.72 | 10 |
| 2022-05-12 | 23,015.00 | 23,015.00 | 23,015.00 | 23,015.00 | 21,859.14 | 10 |
| 2022-05-11 | 21,935.00 | 21,970.00 | 21,350.00 | 21,500.00 | 20,420.23 | 99 |
| 2022-05-10 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | 21,370.01 | 13 |
| 2022-05-02 | 22,870.00 | 22,990.00 | 22,870.00 | 22,990.00 | 21,835.40 | 196 |
| 2022-04-29 | 23,805.00 | 23,805.00 | 23,805.00 | 23,805.00 | 21,885.82 | 4 |
| 2022-04-21 | 24,595.00 | 24,595.00 | 24,595.00 | 24,595.00 | 22,612.13 | 81 |
| 2022-04-20 | 24,300.00 | 24,300.00 | 24,300.00 | 24,300.00 | 22,340.92 | 245 |
| 2022-04-19 | 25,200.00 | 25,200.00 | 24,830.00 | 24,830.00 | 22,828.19 | 10 |
| 2022-04-14 | 25,245.00 | 25,245.00 | 25,245.00 | 25,245.00 | 23,209.73 | 10 |
| 2022-04-13 | 25,450.00 | 25,450.00 | 25,450.00 | 25,450.00 | 23,398.20 | 2 |
| 2022-04-12 | 25,285.00 | 25,560.00 | 25,285.00 | 25,465.00 | 23,411.99 | 215 |
| 2022-04-11 | 25,280.00 | 25,540.00 | 24,900.00 | 25,540.00 | 23,480.95 | 446 |
| 2022-04-08 | 24,900.00 | 24,900.00 | 24,900.00 | 24,900.00 | 22,892.54 | 50 |
| 2022-04-07 | 24,970.00 | 25,130.00 | 24,970.00 | 25,130.00 | 23,104.00 | 105 |
| 2022-04-06 | 24,615.00 | 24,735.00 | 24,615.00 | 24,650.00 | 22,662.70 | 17 |
| 2022-04-05 | 24,095.00 | 24,480.00 | 24,000.00 | 24,400.00 | 22,432.85 | 75 |
| 2022-04-04 | 23,725.00 | 23,920.00 | 23,725.00 | 23,920.00 | 21,991.55 | 45 |
| 2022-04-01 | 23,200.00 | 23,200.00 | 23,200.00 | 23,200.00 | 21,329.60 | 12 |
| 2022-03-29 | 22,735.00 | 22,770.00 | 22,735.00 | 22,770.00 | 20,934.27 | 48 |
| 2022-03-28 | 22,640.00 | 23,355.00 | 22,640.00 | 23,240.00 | 21,366.37 | 68 |
| 2022-03-25 | 22,450.00 | 22,680.00 | 22,450.00 | 22,680.00 | 20,851.52 | 50 |
| 2022-03-24 | 22,740.00 | 22,740.00 | 22,300.00 | 22,300.00 | 20,502.16 | 17 |
| 2022-03-23 | 22,000.00 | 22,150.00 | 22,000.00 | 22,120.00 | 20,336.67 | 126 |
| 2022-03-22 | 22,040.00 | 22,100.00 | 22,030.00 | 22,100.00 | 20,318.28 | 109 |
| 2022-03-21 | 21,730.00 | 22,025.00 | 21,730.00 | 22,000.00 | 20,226.34 | 31 |
| 2022-03-18 | 21,505.00 | 21,620.00 | 21,350.00 | 21,605.00 | 19,863.19 | 49 |
| 2022-03-16 | 21,755.00 | 21,755.00 | 21,065.00 | 21,065.00 | 19,366.72 | 126 |
| 2022-03-11 | 20,980.00 | 21,305.00 | 20,975.00 | 21,200.00 | 19,490.84 | 126 |
| 2022-03-10 | 20,450.00 | 20,680.00 | 20,450.00 | 20,680.00 | 19,012.76 | 86 |
| 2022-03-09 | 20,150.00 | 20,150.00 | 20,150.00 | 20,150.00 | 18,525.49 | 20 |
| 2022-03-08 | 19,740.00 | 19,740.00 | 19,740.00 | 19,740.00 | 18,148.55 | 10 |
| 2022-03-07 | 19,410.00 | 19,962.00 | 19,300.00 | 19,962.00 | 18,352.65 | 34 |
| 2022-03-03 | 20,500.00 | 20,640.00 | 20,500.00 | 20,640.00 | 18,975.99 | 197 |
| 2022-03-02 | 20,150.00 | 20,575.00 | 18,500.00 | 20,575.00 | 18,916.23 | 139 |
| 2022-03-01 | 19,424.00 | 20,020.00 | 19,310.00 | 20,020.00 | 18,405.97 | 173 |
| 2022-02-28 | 18,944.00 | 18,944.00 | 18,836.00 | 18,836.00 | 17,317.43 | 93 |
| 2022-02-25 | 19,150.00 | 19,150.00 | 19,150.00 | 19,150.00 | 17,606.11 | 5 |
| 2022-02-24 | 19,000.00 | 19,000.00 | 18,508.00 | 18,716.00 | 17,207.10 | 51 |
| 2022-02-23 | 19,150.00 | 19,150.00 | 19,150.00 | 19,150.00 | 17,606.11 | 20 |
| 2022-02-22 | 18,572.00 | 18,650.00 | 18,572.00 | 18,650.00 | 17,146.42 | 117 |
| 2022-02-18 | 19,380.00 | 19,804.00 | 19,332.00 | 19,370.00 | 17,808.38 | 176 |
| 2022-02-17 | 19,310.00 | 19,384.00 | 19,180.00 | 19,180.00 | 17,633.69 | 60 |
| 2022-02-16 | 19,198.00 | 19,222.00 | 19,102.00 | 19,154.00 | 17,609.79 | 33 |
| 2022-02-15 | 18,968.00 | 18,968.00 | 18,968.00 | 18,968.00 | 17,438.79 | 2 |
| 2022-02-14 | 18,730.00 | 19,004.00 | 18,730.00 | 19,004.00 | 17,471.88 | 85 |
| 2022-02-10 | 19,312.00 | 19,440.00 | 19,260.00 | 19,410.00 | 17,845.15 | 197 |
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.