Bayer AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 14,125.00 | 14,125.00 | 13,920.00 | 13,920.00 | 13,920.00 | 534 |
| 2026-04-24 | 14,120.00 | 14,120.00 | 14,120.00 | 14,120.00 | 14,119.89 | 20 |
| 2026-04-23 | 14,810.00 | 14,810.00 | 14,810.00 | 14,810.00 | 14,809.88 | 45 |
| 2026-04-22 | 15,050.00 | 15,050.00 | 15,050.00 | 15,050.00 | 15,049.88 | 0 |
| 2026-04-21 | 15,050.00 | 15,050.00 | 15,050.00 | 15,050.00 | 15,049.88 | 0 |
| 2026-04-20 | 14,645.00 | 15,050.00 | 14,645.00 | 15,050.00 | 15,049.88 | 153 |
| 2026-04-17 | 14,895.00 | 14,895.00 | 14,895.00 | 14,895.00 | 14,895.00 | 0 |
| 2026-04-16 | 14,895.00 | 14,895.00 | 14,895.00 | 14,895.00 | 14,895.00 | 0 |
| 2026-04-15 | 14,895.00 | 14,895.00 | 14,895.00 | 14,895.00 | 14,895.00 | 0 |
| 2026-04-14 | 14,895.00 | 14,895.00 | 14,895.00 | 14,895.00 | 14,895.00 | 500 |
| 2026-04-13 | 14,755.00 | 14,755.00 | 14,755.00 | 14,755.00 | 14,755.00 | 6 |
| 2026-04-10 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | 3 |
| 2026-04-09 | 15,380.00 | 15,380.00 | 15,380.00 | 15,380.00 | 15,380.00 | 0 |
| 2026-04-08 | 15,380.00 | 15,380.00 | 15,380.00 | 15,380.00 | 15,380.00 | 3 |
| 2026-04-07 | 15,065.00 | 15,065.00 | 15,065.00 | 15,065.00 | 15,065.00 | 0 |
| 2026-04-02 | 15,065.00 | 15,065.00 | 15,065.00 | 15,065.00 | 15,065.00 | 1 |
| 2026-04-01 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | 20 |
| 2026-03-31 | 15,078.00 | 15,078.00 | 15,078.00 | 15,078.00 | 15,078.00 | 0 |
| 2026-03-30 | 15,040.00 | 15,078.00 | 15,040.00 | 15,078.00 | 15,078.00 | 83 |
| 2026-03-27 | 15,052.00 | 15,052.00 | 15,052.00 | 15,052.00 | 15,052.00 | 0 |
| 2026-03-26 | 15,052.00 | 15,052.00 | 15,052.00 | 15,052.00 | 15,052.00 | 0 |
| 2026-03-19 | 15,230.00 | 15,230.00 | 15,052.00 | 15,052.00 | 15,052.00 | 120 |
| 2026-03-18 | 15,534.00 | 15,534.00 | 15,534.00 | 15,534.00 | 15,534.00 | 60 |
| 2026-03-16 | 15,700.00 | 15,750.00 | 15,650.00 | 15,650.00 | 15,650.00 | 106 |
| 2026-03-10 | 14,802.00 | 15,250.00 | 14,802.00 | 15,250.00 | 15,250.00 | 45 |
| 2026-03-05 | 14,722.00 | 14,762.00 | 14,722.00 | 14,762.00 | 14,762.00 | 1,600 |
| 2026-03-04 | 14,854.00 | 14,854.00 | 13,814.00 | 14,086.00 | 14,086.00 | 207 |
| 2026-03-03 | 15,550.00 | 15,550.00 | 14,854.00 | 14,854.00 | 14,854.00 | 407 |
| 2026-03-02 | 15,500.00 | 15,604.00 | 15,500.00 | 15,530.00 | 15,530.00 | 457 |
| 2026-02-27 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 10 |
| 2026-02-26 | 15,900.00 | 15,902.00 | 15,900.00 | 15,902.00 | 15,902.00 | 143 |
| 2026-02-25 | 15,900.00 | 16,000.00 | 15,900.00 | 15,982.00 | 15,982.00 | 352 |
| 2026-02-24 | 16,070.00 | 16,070.00 | 16,070.00 | 16,070.00 | 16,070.00 | 800 |
| 2026-02-23 | 16,354.00 | 16,440.00 | 16,354.00 | 16,364.00 | 16,364.00 | 228 |
| 2026-02-20 | 16,750.00 | 16,750.00 | 16,500.00 | 16,538.00 | 16,538.00 | 79 |
| 2026-02-19 | 17,286.00 | 17,286.00 | 17,150.00 | 17,232.00 | 17,232.00 | 1,448 |
| 2026-02-18 | 18,700.00 | 18,700.00 | 16,594.00 | 17,210.00 | 17,210.00 | 571 |
| 2026-02-17 | 17,750.00 | 18,612.00 | 17,750.00 | 18,612.00 | 18,612.00 | 167 |
| 2026-02-16 | 17,354.00 | 17,354.00 | 17,354.00 | 17,354.00 | 17,354.00 | 50 |
| 2026-02-13 | 17,288.00 | 17,288.00 | 17,288.00 | 17,288.00 | 17,288.00 | 60 |
| 2026-02-05 | 16,950.00 | 16,950.00 | 16,950.00 | 16,950.00 | 16,950.00 | 2 |
| 2026-02-04 | 17,340.00 | 17,340.00 | 17,340.00 | 17,340.00 | 17,340.00 | 2 |
| 2026-02-03 | 17,200.00 | 17,280.00 | 17,200.00 | 17,280.00 | 17,280.00 | 13 |
| 2026-02-02 | 17,940.00 | 17,940.00 | 17,940.00 | 17,940.00 | 17,940.00 | 2 |
| 2026-01-28 | 17,228.00 | 17,228.00 | 17,222.00 | 17,222.00 | 17,222.00 | 65 |
| 2026-01-27 | 17,540.00 | 17,540.00 | 17,540.00 | 17,540.00 | 17,540.00 | 5 |
| 2026-01-26 | 17,134.00 | 17,512.00 | 17,134.00 | 17,512.00 | 17,512.00 | 532 |
| 2026-01-22 | 16,816.00 | 16,896.00 | 16,816.00 | 16,896.00 | 16,896.00 | 2 |
| 2026-01-20 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 6 |
| 2026-01-19 | 16,800.00 | 17,226.00 | 16,800.00 | 17,000.00 | 17,000.00 | 479 |
| 2026-01-16 | 16,200.00 | 16,200.00 | 16,076.00 | 16,076.00 | 16,076.00 | 81 |
| 2026-01-15 | 16,000.00 | 16,200.00 | 16,000.00 | 16,200.00 | 16,200.00 | 226 |
| 2026-01-14 | 15,600.00 | 15,990.00 | 15,600.00 | 15,960.00 | 15,960.00 | 1,013 |
| 2026-01-09 | 15,030.00 | 15,166.00 | 14,962.00 | 15,166.00 | 15,166.00 | 220 |
| 2026-01-08 | 14,900.00 | 15,200.00 | 14,900.00 | 15,200.00 | 15,200.00 | 89 |
| 2026-01-07 | 14,900.00 | 14,900.00 | 14,782.00 | 14,782.00 | 14,782.00 | 108 |
| 2026-01-06 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | 650 |
| 2026-01-05 | 14,600.00 | 14,894.00 | 14,600.00 | 14,648.00 | 14,648.00 | 74 |
| 2025-12-30 | 14,170.00 | 14,170.00 | 14,170.00 | 14,170.00 | 14,170.00 | 40 |
| 2025-12-29 | 14,000.00 | 14,148.00 | 14,000.00 | 14,148.00 | 14,148.00 | 680 |
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.