Bayer AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-12-23	13,870.00	13,916.00	13,870.00	13,916.00	13,916.00	117
2025-12-22	13,868.00	13,868.00	13,760.00	13,828.00	13,828.00	2,518
2025-12-19	13,650.00	13,868.00	13,650.00	13,868.00	13,868.00	235
2025-12-17	13,650.00	13,650.00	13,650.00	13,650.00	13,650.00	109
2025-12-16	13,500.00	13,500.00	13,472.00	13,472.00	13,472.00	120
2025-12-15	14,056.00	14,062.00	13,970.00	13,970.00	13,970.00	162
2025-12-12	14,000.00	14,000.00	14,000.00	14,000.00	14,000.00	25
2025-12-11	13,950.00	14,072.00	13,900.00	13,946.00	13,946.00	251
2025-12-10	13,894.00	13,946.00	13,872.00	13,946.00	13,946.00	486
2025-12-09	13,460.00	13,914.00	13,460.00	13,914.00	13,914.00	247
2025-12-08	12,990.00	13,400.00	12,990.00	13,400.00	13,400.00	678
2025-12-05	12,860.00	12,860.00	12,738.00	12,738.00	12,738.00	30
2025-12-04	12,948.00	12,948.00	12,650.00	12,776.00	12,776.00	1,496
2025-12-03	13,000.00	13,014.00	13,000.00	13,014.00	13,014.00	238
2025-12-02	11,652.00	13,200.00	11,652.00	13,000.00	13,000.00	1,059
2025-12-01	11,566.00	11,566.00	11,566.00	11,566.00	11,566.00	4
2025-11-27	11,658.00	11,658.00	11,658.00	11,658.00	11,658.00	20
2025-11-25	11,580.00	11,580.00	11,462.00	11,462.00	11,462.00	299
2025-11-24	11,250.00	11,796.00	11,250.00	11,782.00	11,782.00	2,148
2025-11-21	10,648.00	10,648.00	10,648.00	10,648.00	10,648.00	100
2025-11-20	10,300.00	10,300.00	10,300.00	10,300.00	10,300.00	100
2025-11-18	10,500.00	10,500.00	10,500.00	10,500.00	10,500.00	50
2025-11-17	10,800.00	10,800.00	10,800.00	10,800.00	10,800.00	50
2025-11-14	10,954.00	10,954.00	10,954.00	10,954.00	10,954.00	200
2025-11-13	11,234.00	11,240.00	11,234.00	11,240.00	11,240.00	59
2025-11-12	10,900.00	11,200.00	10,900.00	11,200.00	11,200.00	445
2025-11-10	10,100.00	10,100.00	10,100.00	10,100.00	10,100.00	25
2025-11-05	10,308.00	10,308.00	10,308.00	10,308.00	10,308.00	9
2025-11-04	10,230.00	10,288.00	10,208.00	10,288.00	10,288.00	228
2025-11-03	10,402.00	10,402.00	10,282.00	10,320.00	10,320.00	449
2025-10-31	10,394.00	10,394.00	10,372.00	10,372.00	10,372.00	45
2025-10-30	10,640.00	10,640.00	10,350.00	10,394.00	10,394.00	81
2025-10-29	10,626.00	10,626.00	10,626.00	10,626.00	10,626.00	15
2025-10-22	10,670.00	10,700.00	10,670.00	10,700.00	10,700.00	293
2025-10-21	10,700.00	10,700.00	10,700.00	10,700.00	10,700.00	11
2025-10-20	10,500.00	10,594.00	10,414.00	10,594.00	10,594.00	211
2025-10-17	10,500.00	10,500.00	10,500.00	10,500.00	10,500.00	50
2025-10-15	10,704.00	10,704.00	10,704.00	10,704.00	10,704.00	2
2025-10-14	10,748.00	10,748.00	10,748.00	10,748.00	10,748.00	153
2025-10-10	11,000.00	11,150.00	11,000.00	11,150.00	11,150.00	104
2025-10-09	10,850.00	10,850.00	10,850.00	10,850.00	10,850.00	500
2025-10-08	10,800.00	10,800.00	10,800.00	10,800.00	10,800.00	50
2025-10-07	10,730.00	10,878.00	10,604.00	10,878.00	10,878.00	105
2025-10-03	11,152.00	11,152.00	11,152.00	11,152.00	11,152.00	45
2025-10-02	11,462.00	11,462.00	11,360.00	11,360.00	11,360.00	61
2025-10-01	11,074.00	11,440.00	11,074.00	11,440.00	11,440.00	185
2025-09-30	10,984.00	10,984.00	10,984.00	10,984.00	10,984.00	150
2025-09-23	10,700.00	10,726.00	10,700.00	10,726.00	10,726.00	17
2025-09-22	10,686.00	10,686.00	10,686.00	10,686.00	10,686.00	12
2025-09-18	10,700.00	10,838.00	10,686.00	10,686.00	10,686.00	99
2025-09-17	10,696.00	10,696.00	10,696.00	10,696.00	10,696.00	36
2025-09-15	11,550.00	11,550.00	11,550.00	11,550.00	11,550.00	2
2025-09-11	11,176.00	11,300.00	11,172.00	11,300.00	11,300.00	247
2025-09-09	10,932.00	10,932.00	10,932.00	10,932.00	10,932.00	5
2025-09-08	11,032.00	11,032.00	11,032.00	11,032.00	11,032.00	30
2025-09-04	11,300.00	11,388.00	11,290.00	11,388.00	11,388.00	82
2025-09-03	11,080.00	11,080.00	10,900.00	10,900.00	10,900.00	112
2025-09-02	10,964.00	10,964.00	10,866.00	10,866.00	10,866.00	37
2025-09-01	10,940.00	10,940.00	10,940.00	10,940.00	10,940.00	10
2025-08-28	11,290.00	11,290.00	11,290.00	11,290.00	11,290.00	35

← NewerPage 4 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.