Bayer AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-27 | 11,394.00 | 11,394.00 | 11,370.00 | 11,370.00 | 11,370.00 | 325 |
| 2025-08-26 | 11,400.00 | 11,400.00 | 11,276.00 | 11,276.00 | 11,276.00 | 106 |
| 2025-08-25 | 11,234.00 | 11,234.00 | 11,234.00 | 11,234.00 | 11,234.00 | 8 |
| 2025-08-22 | 11,100.00 | 11,310.00 | 11,100.00 | 11,246.00 | 11,246.00 | 282 |
| 2025-08-21 | 11,000.00 | 11,022.00 | 11,000.00 | 11,022.00 | 11,022.00 | 19 |
| 2025-08-19 | 11,120.00 | 11,120.00 | 11,120.00 | 11,120.00 | 11,120.00 | 10 |
| 2025-08-18 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 3 |
| 2025-08-15 | 10,706.00 | 10,724.00 | 10,674.00 | 10,724.00 | 10,724.00 | 57 |
| 2025-08-13 | 10,296.00 | 10,590.00 | 10,296.00 | 10,590.00 | 10,590.00 | 276 |
| 2025-08-11 | 10,090.00 | 10,296.00 | 10,090.00 | 10,296.00 | 10,296.00 | 19 |
| 2025-08-08 | 10,150.00 | 10,150.00 | 10,068.00 | 10,068.00 | 10,068.00 | 124 |
| 2025-08-07 | 10,000.00 | 10,240.00 | 10,000.00 | 10,086.00 | 10,086.00 | 686 |
| 2025-08-06 | 11,000.00 | 11,000.00 | 10,080.00 | 10,100.00 | 10,100.00 | 347 |
| 2025-08-04 | 11,448.00 | 11,448.00 | 10,944.00 | 10,958.00 | 10,958.00 | 23 |
| 2025-08-01 | 10,900.00 | 11,522.00 | 10,900.00 | 11,448.00 | 11,448.00 | 351 |
| 2025-07-29 | 11,542.00 | 11,542.00 | 11,542.00 | 11,542.00 | 11,542.00 | 9 |
| 2025-07-28 | 11,674.00 | 11,674.00 | 11,642.00 | 11,658.00 | 11,658.00 | 65 |
| 2025-07-25 | 11,330.00 | 11,616.00 | 11,330.00 | 11,616.00 | 11,616.00 | 121 |
| 2025-07-24 | 11,500.00 | 11,700.00 | 11,500.00 | 11,658.00 | 11,658.00 | 183 |
| 2025-07-23 | 11,100.00 | 11,330.00 | 11,100.00 | 11,330.00 | 11,330.00 | 141 |
| 2025-07-22 | 11,000.00 | 11,066.00 | 11,000.00 | 11,066.00 | 11,066.00 | 33 |
| 2025-07-21 | 11,130.00 | 11,130.00 | 11,076.00 | 11,076.00 | 11,076.00 | 25 |
| 2025-07-18 | 11,100.00 | 11,200.00 | 11,100.00 | 11,200.00 | 11,200.00 | 201 |
| 2025-07-17 | 11,080.00 | 11,080.00 | 11,080.00 | 11,080.00 | 11,080.00 | 16 |
| 2025-07-16 | 10,974.00 | 11,078.00 | 10,974.00 | 11,078.00 | 11,078.00 | 63 |
| 2025-07-14 | 11,000.00 | 11,002.00 | 11,000.00 | 11,002.00 | 11,002.00 | 50 |
| 2025-07-11 | 11,110.00 | 11,110.00 | 10,990.00 | 10,990.00 | 10,990.00 | 108 |
| 2025-07-10 | 11,000.00 | 11,110.00 | 10,998.00 | 11,000.00 | 11,000.00 | 1,156 |
| 2025-07-09 | 10,948.00 | 10,998.00 | 10,948.00 | 10,998.00 | 10,998.00 | 300 |
| 2025-07-03 | 10,450.00 | 10,572.00 | 10,450.00 | 10,572.00 | 10,572.00 | 120 |
| 2025-07-02 | 10,562.00 | 10,562.00 | 10,480.00 | 10,480.00 | 10,480.00 | 5 |
| 2025-07-01 | 10,346.00 | 10,346.00 | 10,346.00 | 10,346.00 | 10,346.00 | 226 |
| 2025-06-30 | 10,636.00 | 10,636.00 | 10,500.00 | 10,500.00 | 10,500.00 | 160 |
| 2025-06-27 | 10,750.00 | 10,750.00 | 10,750.00 | 10,750.00 | 10,750.00 | 4 |
| 2025-06-25 | 10,570.00 | 10,570.00 | 10,542.00 | 10,542.00 | 10,542.00 | 42 |
| 2025-06-20 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 41 |
| 2025-06-19 | 10,884.00 | 10,884.00 | 10,884.00 | 10,884.00 | 10,884.00 | 144 |
| 2025-06-18 | 10,958.00 | 11,008.00 | 10,958.00 | 11,008.00 | 11,008.00 | 110 |
| 2025-06-17 | 10,920.00 | 10,950.00 | 10,920.00 | 10,950.00 | 10,950.00 | 60 |
| 2025-06-16 | 11,000.00 | 11,106.00 | 11,000.00 | 11,074.00 | 11,074.00 | 112 |
| 2025-06-13 | 10,996.00 | 11,042.00 | 10,944.00 | 11,042.00 | 11,042.00 | 397 |
| 2025-06-12 | 10,998.00 | 11,106.00 | 10,998.00 | 11,106.00 | 11,106.00 | 127 |
| 2025-06-11 | 10,790.00 | 11,110.00 | 10,790.00 | 11,110.00 | 11,110.00 | 1,226 |
| 2025-06-10 | 10,650.00 | 10,650.00 | 10,548.00 | 10,548.00 | 10,548.00 | 91 |
| 2025-06-06 | 10,700.00 | 10,732.00 | 10,598.00 | 10,598.00 | 10,598.00 | 786 |
| 2025-06-05 | 10,276.00 | 10,778.00 | 10,276.00 | 10,750.00 | 10,750.00 | 1,306 |
| 2025-06-04 | 10,214.00 | 10,254.00 | 10,142.00 | 10,142.00 | 10,142.00 | 60 |
| 2025-06-02 | 10,082.00 | 10,100.00 | 10,060.00 | 10,060.00 | 10,060.00 | 190 |
| 2025-05-29 | 10,150.00 | 10,150.00 | 10,034.00 | 10,034.00 | 10,034.00 | 60 |
| 2025-05-28 | 10,140.00 | 10,140.00 | 10,038.00 | 10,038.00 | 10,038.00 | 20 |
| 2025-05-27 | 10,056.00 | 10,120.00 | 10,038.00 | 10,052.00 | 10,052.00 | 140 |
| 2025-05-26 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 3,000 |
| 2025-05-23 | 9,918.00 | 10,072.00 | 9,768.00 | 9,859.00 | 9,859.00 | 526 |
| 2025-05-22 | 9,688.00 | 9,800.00 | 9,658.00 | 9,800.00 | 9,800.00 | 940 |
| 2025-05-21 | 9,577.00 | 9,577.00 | 9,577.00 | 9,577.00 | 9,577.00 | 90 |
| 2025-05-19 | 9,255.00 | 9,255.00 | 9,144.00 | 9,144.00 | 9,144.00 | 190 |
| 2025-05-16 | 9,438.00 | 9,438.00 | 9,438.00 | 9,438.00 | 9,438.00 | 70 |
| 2025-05-15 | 9,186.00 | 9,186.00 | 8,988.00 | 9,180.00 | 9,180.00 | 369 |
| 2025-05-14 | 9,780.00 | 9,794.00 | 9,026.00 | 9,026.00 | 9,026.00 | 1,265 |
| 2025-05-13 | 9,800.00 | 10,810.00 | 9,800.00 | 10,162.00 | 10,162.00 | 3,508 |
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.