Bayer AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-08 | 18,820.00 | 18,820.00 | 18,748.00 | 18,768.00 | 17,254.91 | 41 |
| 2022-02-07 | 18,600.00 | 18,668.00 | 18,600.00 | 18,668.00 | 17,162.97 | 26 |
| 2022-02-04 | 18,708.00 | 18,708.00 | 18,708.00 | 18,708.00 | 17,199.75 | 20 |
| 2022-02-03 | 19,000.00 | 19,000.00 | 18,888.00 | 18,888.00 | 17,365.24 | 20 |
| 2022-02-02 | 19,314.00 | 19,322.00 | 19,314.00 | 19,322.00 | 17,764.25 | 54 |
| 2022-02-01 | 19,150.00 | 19,232.00 | 19,150.00 | 19,232.00 | 17,681.50 | 27 |
| 2022-01-31 | 19,200.00 | 19,252.00 | 19,200.00 | 19,200.00 | 17,652.08 | 128 |
| 2022-01-28 | 18,870.00 | 18,870.00 | 18,870.00 | 18,870.00 | 17,348.69 | 6 |
| 2022-01-27 | 18,644.00 | 18,734.00 | 18,644.00 | 18,734.00 | 17,223.65 | 42 |
| 2022-01-25 | 18,174.00 | 18,174.00 | 18,174.00 | 18,174.00 | 16,708.80 | 10 |
| 2022-01-24 | 18,200.00 | 18,200.00 | 18,150.00 | 18,150.00 | 16,686.73 | 4 |
| 2022-01-21 | 18,458.00 | 18,458.00 | 18,404.00 | 18,404.00 | 16,920.26 | 55 |
| 2022-01-19 | 18,400.00 | 18,528.00 | 18,300.00 | 18,528.00 | 17,034.26 | 98 |
| 2022-01-18 | 18,786.00 | 18,872.00 | 18,550.00 | 18,550.00 | 17,054.48 | 152 |
| 2022-01-17 | 18,756.00 | 18,800.00 | 18,644.00 | 18,800.00 | 17,284.33 | 127 |
| 2022-01-14 | 18,304.00 | 18,704.00 | 18,052.00 | 18,704.00 | 17,196.07 | 131 |
| 2022-01-12 | 18,450.00 | 18,450.00 | 18,302.00 | 18,302.00 | 16,826.48 | 12 |
| 2022-01-11 | 18,092.00 | 18,292.00 | 18,036.00 | 18,268.00 | 16,795.22 | 117 |
| 2022-01-10 | 17,720.00 | 17,960.00 | 17,720.00 | 17,960.00 | 16,512.05 | 110 |
| 2022-01-07 | 17,290.00 | 17,492.00 | 17,290.00 | 17,492.00 | 16,081.78 | 8 |
| 2022-01-06 | 17,528.00 | 17,528.00 | 17,528.00 | 17,528.00 | 16,114.88 | 4 |
| 2022-01-05 | 17,600.00 | 17,608.00 | 17,600.00 | 17,608.00 | 16,188.43 | 30 |
| 2022-01-04 | 17,534.00 | 17,600.00 | 17,534.00 | 17,600.00 | 16,181.07 | 39 |
| 2022-01-03 | 17,550.00 | 17,572.00 | 17,550.00 | 17,572.00 | 16,155.33 | 12 |
| 2021-12-29 | 17,454.00 | 17,454.00 | 17,454.00 | 17,454.00 | 16,046.85 | 5 |
| 2021-12-28 | 17,500.00 | 17,500.00 | 17,396.00 | 17,396.00 | 15,993.52 | 9 |
| 2021-12-27 | 17,326.00 | 17,474.00 | 17,320.00 | 17,470.00 | 16,061.56 | 139 |
| 2021-12-23 | 16,908.00 | 17,228.00 | 16,908.00 | 17,228.00 | 15,839.07 | 59 |
| 2021-12-20 | 16,478.00 | 16,700.00 | 16,420.00 | 16,700.00 | 15,353.63 | 39 |
| 2021-12-16 | 17,192.00 | 17,340.00 | 17,192.00 | 17,340.00 | 15,942.04 | 17 |
| 2021-12-15 | 16,810.00 | 16,810.00 | 16,810.00 | 16,810.00 | 15,454.77 | 6 |
| 2021-12-13 | 17,300.00 | 17,600.00 | 16,992.00 | 17,600.00 | 16,181.07 | 115 |
| 2021-12-10 | 16,980.00 | 17,192.00 | 16,980.00 | 17,164.00 | 15,780.23 | 52 |
| 2021-12-09 | 16,806.00 | 16,806.00 | 16,806.00 | 16,806.00 | 15,451.09 | 20 |
| 2021-12-08 | 16,800.00 | 16,942.00 | 16,800.00 | 16,942.00 | 15,576.12 | 14 |
| 2021-12-07 | 16,500.00 | 16,700.00 | 16,500.00 | 16,612.00 | 15,272.73 | 14 |
| 2021-12-06 | 16,070.00 | 16,132.00 | 16,040.00 | 16,040.00 | 14,746.84 | 85 |
| 2021-12-03 | 16,238.00 | 16,238.00 | 16,100.00 | 16,190.00 | 14,884.75 | 77 |
| 2021-12-02 | 16,380.00 | 16,380.00 | 16,380.00 | 16,380.00 | 15,059.43 | 12 |
| 2021-12-01 | 16,230.00 | 16,416.00 | 16,230.00 | 16,370.00 | 15,050.24 | 70 |
| 2021-11-30 | 16,398.00 | 16,418.00 | 16,240.00 | 16,380.00 | 15,059.43 | 88 |
| 2021-11-29 | 16,838.00 | 16,846.00 | 16,618.00 | 16,618.00 | 15,278.24 | 156 |
| 2021-11-26 | 16,886.00 | 17,012.00 | 16,860.00 | 16,988.00 | 15,618.41 | 47 |
| 2021-11-25 | 17,450.00 | 17,450.00 | 17,350.00 | 17,364.00 | 15,964.10 | 47 |
| 2021-11-24 | 18,500.00 | 18,500.00 | 17,500.00 | 17,500.00 | 16,089.14 | 125 |
| 2021-11-23 | 17,670.00 | 17,960.00 | 17,600.00 | 17,960.00 | 16,512.05 | 145 |
| 2021-11-19 | 17,934.00 | 17,934.00 | 17,704.00 | 17,724.00 | 16,295.08 | 121 |
| 2021-11-18 | 18,014.00 | 18,014.00 | 18,000.00 | 18,000.00 | 16,548.83 | 4 |
| 2021-11-17 | 18,160.00 | 18,160.00 | 18,160.00 | 18,160.00 | 16,695.93 | 50 |
| 2021-11-16 | 18,400.00 | 18,400.00 | 18,400.00 | 18,400.00 | 16,916.58 | 100 |
| 2021-11-15 | 18,402.00 | 18,402.00 | 18,402.00 | 18,402.00 | 16,918.42 | 28 |
| 2021-11-12 | 18,700.00 | 18,726.00 | 18,600.00 | 18,600.00 | 17,100.45 | 8 |
| 2021-11-11 | 18,700.00 | 18,700.00 | 18,700.00 | 18,700.00 | 17,192.39 | 80 |
| 2021-11-10 | 18,400.00 | 18,664.00 | 18,400.00 | 18,664.00 | 17,159.29 | 81 |
| 2021-11-09 | 18,136.00 | 18,620.00 | 18,136.00 | 18,360.00 | 16,879.80 | 188 |
| 2021-11-08 | 17,912.00 | 18,060.00 | 17,912.00 | 18,060.00 | 16,603.99 | 25 |
| 2021-11-05 | 17,874.00 | 17,874.00 | 17,874.00 | 17,874.00 | 16,432.98 | 2 |
| 2021-11-04 | 18,060.00 | 18,170.00 | 17,978.00 | 17,978.00 | 16,528.60 | 37 |
| 2021-11-03 | 17,962.00 | 18,022.00 | 17,900.00 | 18,014.00 | 16,561.70 | 1,095 |
| 2021-11-02 | 17,910.00 | 17,962.00 | 17,910.00 | 17,920.00 | 16,475.28 | 613 |
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.