Bayer AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 8,900.00 | 8,902.00 | 8,900.00 | 8,902.00 | 8,859.71 | 37 |
| 2025-01-27 | 8,682.00 | 8,682.00 | 8,682.00 | 8,682.00 | 8,640.76 | 115 |
| 2025-01-24 | 8,565.00 | 8,565.00 | 8,500.00 | 8,500.00 | 8,459.62 | 130 |
| 2025-01-23 | 8,700.00 | 8,702.00 | 8,670.00 | 8,670.00 | 8,628.81 | 52 |
| 2025-01-22 | 8,600.00 | 8,600.00 | 8,582.00 | 8,582.00 | 8,541.23 | 71 |
| 2025-01-21 | 8,834.00 | 8,834.00 | 8,834.00 | 8,834.00 | 8,792.03 | 10 |
| 2025-01-20 | 8,730.00 | 8,825.00 | 8,720.00 | 8,825.00 | 8,783.08 | 245 |
| 2025-01-17 | 8,634.00 | 8,740.00 | 8,634.00 | 8,740.00 | 8,698.48 | 131 |
| 2025-01-16 | 8,509.00 | 8,558.00 | 8,509.00 | 8,558.00 | 8,517.34 | 200 |
| 2025-01-15 | 8,371.00 | 8,580.00 | 8,371.00 | 8,500.00 | 8,459.62 | 85 |
| 2025-01-14 | 8,370.00 | 8,370.00 | 8,037.00 | 8,042.00 | 8,003.80 | 103 |
| 2025-01-10 | 8,210.00 | 8,401.00 | 8,210.00 | 8,370.00 | 8,330.24 | 131 |
| 2025-01-09 | 8,201.00 | 8,201.00 | 8,201.00 | 8,201.00 | 8,162.04 | 22 |
| 2025-01-08 | 8,548.00 | 8,548.00 | 8,025.00 | 8,033.00 | 7,994.84 | 159 |
| 2025-01-07 | 8,273.00 | 8,273.00 | 8,257.00 | 8,257.00 | 8,217.77 | 60 |
| 2025-01-06 | 7,950.00 | 8,200.00 | 7,950.00 | 8,100.00 | 8,061.52 | 232 |
| 2025-01-03 | 8,015.00 | 8,015.00 | 7,898.00 | 7,898.00 | 7,860.48 | 25 |
| 2025-01-02 | 7,940.00 | 8,000.00 | 7,819.00 | 7,901.00 | 7,863.47 | 251 |
| 2024-12-30 | 7,868.00 | 7,950.00 | 7,868.00 | 7,936.00 | 7,898.30 | 57 |
| 2024-12-23 | 7,747.00 | 7,788.00 | 7,729.00 | 7,767.00 | 7,730.10 | 305 |
| 2024-12-20 | 7,844.00 | 7,858.00 | 7,726.00 | 7,849.00 | 7,811.71 | 1,565 |
| 2024-12-19 | 7,898.00 | 7,898.00 | 7,844.00 | 7,844.00 | 7,806.74 | 173 |
| 2024-12-18 | 7,875.00 | 7,875.00 | 7,875.00 | 7,875.00 | 7,837.59 | 127 |
| 2024-12-17 | 7,910.00 | 7,910.00 | 7,887.00 | 7,910.00 | 7,872.42 | 40 |
| 2024-12-16 | 8,080.00 | 8,080.00 | 7,919.00 | 7,919.00 | 7,881.38 | 195 |
| 2024-12-13 | 8,162.00 | 8,186.00 | 8,100.00 | 8,100.00 | 8,061.52 | 120 |
| 2024-12-12 | 8,196.00 | 8,230.00 | 8,196.00 | 8,230.00 | 8,190.90 | 42 |
| 2024-12-11 | 8,245.00 | 8,245.00 | 8,200.00 | 8,200.00 | 8,161.05 | 425 |
| 2024-12-10 | 8,415.00 | 8,415.00 | 8,415.00 | 8,415.00 | 8,375.02 | 129 |
| 2024-12-09 | 8,315.00 | 8,390.00 | 8,260.00 | 8,390.00 | 8,350.14 | 142 |
| 2024-12-06 | 8,241.00 | 8,376.00 | 8,241.00 | 8,292.00 | 8,252.61 | 524 |
| 2024-12-05 | 8,020.00 | 8,020.00 | 8,000.00 | 8,012.00 | 7,973.94 | 193 |
| 2024-12-04 | 7,957.00 | 7,957.00 | 7,957.00 | 7,957.00 | 7,919.20 | 15 |
| 2024-12-03 | 8,059.00 | 8,059.00 | 7,994.00 | 7,994.00 | 7,956.02 | 413 |
| 2024-12-02 | 8,000.00 | 8,010.00 | 8,000.00 | 8,010.00 | 7,971.95 | 37 |
| 2024-11-29 | 7,915.00 | 7,915.00 | 7,915.00 | 7,915.00 | 7,877.40 | 30 |
| 2024-11-28 | 7,986.00 | 8,012.00 | 7,941.00 | 7,941.00 | 7,903.28 | 256 |
| 2024-11-27 | 7,804.00 | 7,900.00 | 7,675.00 | 7,900.00 | 7,862.47 | 580 |
| 2024-11-26 | 8,200.00 | 8,200.00 | 7,804.00 | 7,820.00 | 7,782.85 | 643 |
| 2024-11-25 | 8,219.00 | 8,232.00 | 8,219.00 | 8,232.00 | 8,192.89 | 30 |
| 2024-11-22 | 8,107.00 | 8,107.00 | 8,107.00 | 8,107.00 | 8,068.49 | 5 |
| 2024-11-21 | 7,960.00 | 7,960.00 | 7,864.00 | 7,864.00 | 7,826.64 | 166 |
| 2024-11-20 | 8,030.00 | 8,111.00 | 8,018.00 | 8,107.00 | 8,068.49 | 277 |
| 2024-11-19 | 8,200.00 | 8,219.00 | 8,116.00 | 8,219.00 | 8,179.95 | 348 |
| 2024-11-18 | 8,350.00 | 8,350.00 | 8,119.00 | 8,192.00 | 8,153.08 | 509 |
| 2024-11-15 | 8,314.00 | 8,318.00 | 8,260.00 | 8,262.00 | 8,222.75 | 298 |
| 2024-11-14 | 8,210.00 | 8,396.00 | 7,988.00 | 8,376.00 | 8,336.21 | 681 |
| 2024-11-13 | 8,500.00 | 8,500.00 | 8,240.00 | 8,240.00 | 8,200.85 | 1,153 |
| 2024-11-12 | 9,760.00 | 9,760.00 | 8,700.00 | 8,700.00 | 8,658.67 | 2,163 |
| 2024-11-11 | 9,900.00 | 9,931.00 | 9,900.00 | 9,931.00 | 9,883.82 | 110 |
| 2024-11-08 | 9,790.00 | 9,790.00 | 9,754.00 | 9,766.00 | 9,719.61 | 286 |
| 2024-11-07 | 10,050.00 | 10,050.00 | 9,901.00 | 9,901.00 | 9,853.96 | 203 |
| 2024-11-06 | 10,240.00 | 10,292.00 | 9,788.00 | 9,790.00 | 9,743.49 | 524 |
| 2024-11-05 | 10,156.00 | 10,250.00 | 10,048.00 | 10,098.00 | 10,050.03 | 83 |
| 2024-11-04 | 10,196.00 | 10,312.00 | 10,196.00 | 10,236.00 | 10,187.37 | 136 |
| 2024-10-31 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 10,151.54 | 5 |
| 2024-10-30 | 10,420.00 | 10,420.00 | 10,154.00 | 10,158.00 | 10,109.74 | 219 |
| 2024-10-29 | 10,416.00 | 10,416.00 | 10,416.00 | 10,416.00 | 10,366.52 | 47 |
| 2024-10-28 | 10,492.00 | 10,492.00 | 10,412.00 | 10,412.00 | 10,362.54 | 182 |
| 2024-10-25 | 10,360.00 | 10,372.00 | 10,360.00 | 10,372.00 | 10,322.73 | 73 |
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.