Bayer AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	17,000.00	17,020.00	16,975.00	16,990.00	16,990.00	970
2026-07-21	17,355.00	17,355.00	17,355.00	17,355.00	17,355.00	0
2026-07-20	17,355.00	17,355.00	17,355.00	17,355.00	17,355.00	0
2026-07-17	17,355.00	17,355.00	17,355.00	17,355.00	17,355.00	6
2026-07-16	17,090.00	17,150.00	17,090.00	17,150.00	17,150.00	122
2026-07-15	17,250.00	17,250.00	17,145.00	17,145.00	17,145.00	33
2026-07-14	17,860.00	18,000.00	17,860.00	17,960.00	17,960.00	235
2026-07-13	17,830.00	17,830.00	17,550.00	17,550.00	17,550.00	6
2026-07-10	18,450.00	18,450.00	18,450.00	18,450.00	18,450.00	700
2026-07-09	18,250.00	18,250.00	18,070.00	18,070.00	18,070.00	56
2026-07-08	17,770.00	17,770.00	17,770.00	17,770.00	17,770.00	5
2026-07-07	17,990.00	18,105.00	17,990.00	18,105.00	18,105.00	430
2026-07-06	18,710.00	18,710.00	18,385.00	18,385.00	18,385.00	230
2026-07-03	18,800.00	18,890.00	18,500.00	18,500.00	18,500.00	564
2026-07-02	17,500.00	18,725.00	17,500.00	18,725.00	18,725.00	1,046
2026-07-01	17,000.00	17,000.00	17,000.00	17,000.00	17,000.00	0
2026-06-30	16,450.00	17,005.00	16,450.00	17,000.00	17,000.00	129
2026-06-29	16,500.00	16,500.00	16,480.00	16,480.00	16,480.00	20
2026-06-26	16,400.00	16,830.00	16,000.00	16,750.00	16,750.00	1,128
2026-06-25	14,220.00	16,500.00	14,220.00	16,500.00	16,500.00	47
2026-06-24	13,755.00	14,275.00	13,755.00	14,275.00	14,275.00	207
2026-06-23	13,605.00	13,605.00	13,605.00	13,605.00	13,605.00	524
2026-06-22	13,100.00	13,100.00	13,100.00	13,100.00	13,100.00	0
2026-06-19	13,265.00	13,265.00	13,100.00	13,100.00	13,100.00	75
2026-06-18	13,410.00	13,410.00	13,315.00	13,315.00	13,315.00	35
2026-06-17	12,940.00	13,100.00	12,940.00	13,100.00	13,100.00	559
2026-06-16	12,620.00	12,620.00	12,620.00	12,620.00	12,620.00	4
2026-06-15	12,800.00	12,800.00	12,800.00	12,800.00	12,800.00	90
2026-06-12	12,650.00	12,650.00	12,650.00	12,650.00	12,650.00	10
2026-06-11	12,800.00	12,800.00	12,800.00	12,800.00	12,800.00	67
2026-06-10	12,580.00	12,580.00	12,580.00	12,580.00	12,580.00	15
2026-06-09	12,750.00	12,750.00	12,750.00	12,750.00	12,750.00	2
2026-06-08	12,790.00	12,790.00	12,730.00	12,730.00	12,730.00	54
2026-06-05	12,590.00	12,590.00	12,590.00	12,590.00	12,590.00	0
2026-06-04	12,590.00	12,590.00	12,590.00	12,590.00	12,590.00	9
2026-06-03	12,100.00	12,100.00	12,100.00	12,100.00	12,100.00	8
2026-06-02	12,930.00	12,930.00	11,795.00	11,800.00	11,800.00	658
2026-06-01	12,645.00	12,740.00	12,560.00	12,560.00	12,560.00	167
2026-05-29	12,920.00	12,920.00	12,920.00	12,920.00	12,920.00	4
2026-05-28	13,370.00	13,370.00	13,370.00	13,370.00	13,370.00	0
2026-05-27	13,370.00	13,370.00	13,370.00	13,370.00	13,370.00	15
2026-05-26	14,075.00	14,075.00	14,075.00	14,075.00	14,075.00	0
2026-05-22	14,075.00	14,075.00	14,075.00	14,075.00	14,075.00	0
2026-05-21	14,075.00	14,075.00	14,075.00	14,075.00	14,075.00	5
2026-05-20	13,900.00	14,100.00	13,825.00	14,100.00	14,100.00	156
2026-05-19	14,020.00	14,020.00	14,020.00	14,020.00	14,020.00	9
2026-05-18	13,430.00	13,430.00	13,430.00	13,430.00	13,430.00	0
2026-05-15	13,430.00	13,430.00	13,430.00	13,430.00	13,430.00	0
2026-05-14	13,430.00	13,430.00	13,430.00	13,430.00	13,430.00	0
2026-05-13	13,430.00	13,430.00	13,430.00	13,430.00	13,430.00	0
2026-05-12	13,430.00	13,430.00	13,430.00	13,430.00	13,430.00	100
2026-05-11	13,205.00	13,205.00	13,205.00	13,205.00	13,205.00	0
2026-05-08	13,205.00	13,205.00	13,205.00	13,205.00	13,205.00	11
2026-05-07	13,850.00	13,850.00	13,335.00	13,335.00	13,335.00	58
2026-05-06	13,890.00	13,890.00	13,890.00	13,890.00	13,890.00	30
2026-05-05	13,700.00	13,700.00	13,695.00	13,695.00	13,695.00	352
2026-05-04	13,695.00	13,695.00	13,695.00	13,695.00	13,695.00	0
2026-04-30	13,695.00	13,695.00	13,695.00	13,695.00	13,695.00	9
2026-04-29	13,400.00	13,400.00	13,100.00	13,310.00	13,310.00	707
2026-04-28	13,635.00	13,635.00	13,430.00	13,430.00	13,430.00	18

← NewerPage 2 of 17 · 967 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.