Bayer AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 9,854.00 | 9,854.00 | 9,750.00 | 9,854.00 | 9,854.00 | 31 |
| 2025-05-09 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 50 |
| 2025-05-08 | 9,338.00 | 9,400.00 | 9,338.00 | 9,400.00 | 9,400.00 | 95 |
| 2025-05-07 | 9,566.00 | 9,566.00 | 9,566.00 | 9,566.00 | 9,566.00 | 10 |
| 2025-05-06 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 2 |
| 2025-05-05 | 9,651.00 | 9,808.00 | 9,651.00 | 9,808.00 | 9,808.00 | 180 |
| 2025-04-30 | 9,410.00 | 9,535.00 | 9,330.00 | 9,330.00 | 9,330.00 | 330 |
| 2025-04-29 | 9,325.00 | 9,325.00 | 9,325.00 | 9,325.00 | 9,325.00 | 11 |
| 2025-04-25 | 9,172.00 | 9,365.00 | 9,172.00 | 9,365.00 | 9,320.51 | 237 |
| 2025-04-24 | 9,033.00 | 9,114.00 | 9,033.00 | 9,114.00 | 9,070.70 | 108 |
| 2025-04-23 | 8,820.00 | 9,062.00 | 8,820.00 | 9,062.00 | 9,018.95 | 123 |
| 2025-04-22 | 8,659.00 | 8,818.00 | 8,659.00 | 8,818.00 | 8,776.11 | 35 |
| 2025-04-17 | 8,546.00 | 8,546.00 | 8,546.00 | 8,546.00 | 8,505.40 | 12 |
| 2025-04-15 | 8,603.00 | 8,603.00 | 8,603.00 | 8,603.00 | 8,562.13 | 10 |
| 2025-04-14 | 8,477.00 | 8,500.00 | 8,420.00 | 8,495.00 | 8,454.64 | 72 |
| 2025-04-10 | 8,451.00 | 8,451.00 | 8,180.00 | 8,180.00 | 8,141.14 | 85 |
| 2025-04-09 | 8,100.00 | 8,180.00 | 8,071.00 | 8,079.00 | 8,040.62 | 197 |
| 2025-04-08 | 8,208.00 | 8,422.00 | 8,208.00 | 8,420.00 | 8,380.00 | 250 |
| 2025-04-07 | 7,500.00 | 8,000.00 | 7,500.00 | 8,000.00 | 7,962.00 | 135 |
| 2025-04-04 | 8,600.00 | 8,600.00 | 8,160.00 | 8,166.00 | 8,127.21 | 310 |
| 2025-04-03 | 8,660.00 | 8,750.00 | 8,660.00 | 8,700.00 | 8,658.67 | 137 |
| 2025-04-02 | 8,822.00 | 8,822.00 | 8,560.00 | 8,570.00 | 8,529.29 | 154 |
| 2025-04-01 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 8,957.24 | 132 |
| 2025-03-31 | 8,916.00 | 8,916.00 | 8,844.00 | 8,844.00 | 8,801.99 | 239 |
| 2025-03-28 | 9,169.00 | 9,172.00 | 9,160.00 | 9,172.00 | 9,128.43 | 141 |
| 2025-03-27 | 9,280.00 | 9,280.00 | 8,967.00 | 9,090.00 | 9,046.82 | 101 |
| 2025-03-26 | 9,400.00 | 9,440.00 | 9,239.00 | 9,239.00 | 9,195.11 | 299 |
| 2025-03-25 | 9,214.00 | 9,338.00 | 9,214.00 | 9,318.00 | 9,273.73 | 151 |
| 2025-03-24 | 9,500.00 | 9,500.00 | 8,755.00 | 8,932.00 | 8,889.57 | 1,672 |
| 2025-03-21 | 9,534.00 | 9,590.00 | 9,460.00 | 9,530.00 | 9,484.73 | 555 |
| 2025-03-20 | 9,700.00 | 9,700.00 | 9,534.00 | 9,534.00 | 9,488.71 | 75 |
| 2025-03-19 | 9,870.00 | 9,870.00 | 9,680.00 | 9,680.00 | 9,634.01 | 429 |
| 2025-03-18 | 9,550.00 | 9,898.00 | 9,550.00 | 9,859.00 | 9,812.16 | 290 |
| 2025-03-17 | 9,440.00 | 9,517.00 | 9,440.00 | 9,517.00 | 9,471.79 | 21 |
| 2025-03-13 | 9,096.00 | 9,182.00 | 9,088.00 | 9,178.00 | 9,134.40 | 44 |
| 2025-03-12 | 9,340.00 | 9,340.00 | 9,184.00 | 9,184.00 | 9,140.37 | 149 |
| 2025-03-11 | 9,650.00 | 9,846.00 | 9,650.00 | 9,669.00 | 9,623.07 | 217 |
| 2025-03-10 | 9,482.00 | 9,482.00 | 9,432.00 | 9,432.00 | 9,387.19 | 20 |
| 2025-03-07 | 9,916.00 | 9,916.00 | 8,920.00 | 9,362.00 | 9,317.52 | 314 |
| 2025-03-06 | 9,850.00 | 10,040.00 | 9,690.00 | 9,690.00 | 9,643.97 | 657 |
| 2025-03-05 | 9,650.00 | 10,000.00 | 9,650.00 | 9,830.00 | 9,783.30 | 371 |
| 2025-03-04 | 9,492.00 | 9,492.00 | 9,436.00 | 9,486.00 | 9,440.94 | 456 |
| 2025-03-03 | 9,160.00 | 9,600.00 | 9,160.00 | 9,600.00 | 9,554.39 | 1,234 |
| 2025-02-26 | 9,192.00 | 9,195.00 | 9,137.00 | 9,195.00 | 9,151.32 | 60 |
| 2025-02-25 | 8,945.00 | 9,170.00 | 8,945.00 | 9,137.00 | 9,093.59 | 2,778 |
| 2025-02-24 | 8,932.00 | 9,066.00 | 8,912.00 | 8,912.00 | 8,869.66 | 194 |
| 2025-02-21 | 8,810.00 | 8,935.00 | 8,810.00 | 8,935.00 | 8,892.55 | 101 |
| 2025-02-20 | 8,700.00 | 8,800.00 | 8,700.00 | 8,800.00 | 8,758.19 | 411 |
| 2025-02-19 | 8,650.00 | 8,650.00 | 8,510.00 | 8,510.00 | 8,469.57 | 60 |
| 2025-02-18 | 8,470.00 | 8,494.00 | 8,470.00 | 8,494.00 | 8,453.65 | 59 |
| 2025-02-17 | 8,591.00 | 8,611.00 | 8,576.00 | 8,598.00 | 8,557.15 | 157 |
| 2025-02-14 | 8,588.00 | 8,588.00 | 8,588.00 | 8,588.00 | 8,547.20 | 14 |
| 2025-02-13 | 8,608.00 | 8,675.00 | 8,535.00 | 8,675.00 | 8,633.79 | 164 |
| 2025-02-12 | 8,480.00 | 8,480.00 | 8,480.00 | 8,480.00 | 8,439.71 | 14 |
| 2025-02-11 | 8,500.00 | 8,500.00 | 8,210.00 | 8,390.00 | 8,350.14 | 347 |
| 2025-02-10 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,459.62 | 196 |
| 2025-02-07 | 8,500.00 | 8,500.00 | 8,424.00 | 8,424.00 | 8,383.98 | 162 |
| 2025-02-05 | 8,500.00 | 8,500.00 | 8,486.00 | 8,500.00 | 8,459.62 | 235 |
| 2025-02-04 | 8,620.00 | 8,620.00 | 8,620.00 | 8,620.00 | 8,579.05 | 50 |
| 2025-02-03 | 8,950.00 | 8,950.00 | 8,510.00 | 8,510.00 | 8,469.57 | 265 |
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.