Bayer AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,450.12 | 23 |
| 2024-10-22 | 10,550.00 | 10,550.00 | 10,272.00 | 10,340.00 | 10,290.88 | 150 |
| 2024-10-21 | 10,526.00 | 10,526.00 | 10,526.00 | 10,526.00 | 10,476.00 | 9 |
| 2024-10-18 | 10,646.00 | 10,650.00 | 10,590.00 | 10,620.00 | 10,569.55 | 1,036 |
| 2024-10-17 | 10,800.00 | 10,800.00 | 10,680.00 | 10,680.00 | 10,629.26 | 120 |
| 2024-10-16 | 10,590.00 | 10,700.00 | 10,590.00 | 10,700.00 | 10,649.17 | 100 |
| 2024-10-15 | 10,550.00 | 10,550.00 | 10,528.00 | 10,528.00 | 10,477.99 | 18 |
| 2024-10-14 | 10,500.00 | 10,512.00 | 10,476.00 | 10,512.00 | 10,462.06 | 469 |
| 2024-10-11 | 10,700.00 | 10,700.00 | 10,576.00 | 10,596.00 | 10,545.66 | 82 |
| 2024-10-10 | 10,888.00 | 10,888.00 | 10,748.00 | 10,748.00 | 10,696.94 | 58 |
| 2024-10-09 | 11,444.00 | 11,444.00 | 10,798.00 | 10,798.00 | 10,746.70 | 303 |
| 2024-10-07 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 12,142.04 | 20 |
| 2024-10-04 | 12,010.00 | 12,010.00 | 11,938.00 | 11,938.00 | 11,881.29 | 278 |
| 2024-10-01 | 12,286.00 | 12,292.00 | 12,218.00 | 12,254.00 | 12,195.79 | 200 |
| 2024-09-30 | 12,120.00 | 12,288.00 | 12,100.00 | 12,130.00 | 12,072.38 | 206 |
| 2024-09-27 | 11,776.00 | 12,000.00 | 11,776.00 | 12,000.00 | 11,942.99 | 102 |
| 2024-09-26 | 11,400.00 | 11,620.00 | 11,400.00 | 11,620.00 | 11,564.80 | 70 |
| 2024-09-25 | 11,560.00 | 11,560.00 | 11,400.00 | 11,400.00 | 11,345.84 | 75 |
| 2024-09-24 | 11,376.00 | 11,388.00 | 11,376.00 | 11,388.00 | 11,333.90 | 51 |
| 2024-09-23 | 11,394.00 | 11,394.00 | 11,394.00 | 11,394.00 | 11,339.87 | 50 |
| 2024-09-20 | 11,300.00 | 11,380.00 | 11,300.00 | 11,380.00 | 11,325.94 | 39 |
| 2024-09-19 | 11,424.00 | 11,424.00 | 11,424.00 | 11,424.00 | 11,369.73 | 130 |
| 2024-09-18 | 10,848.00 | 10,848.00 | 10,848.00 | 10,848.00 | 10,796.47 | 25 |
| 2024-09-17 | 10,624.00 | 10,624.00 | 10,610.00 | 10,610.00 | 10,559.60 | 100 |
| 2024-09-16 | 10,634.00 | 10,634.00 | 10,528.00 | 10,528.00 | 10,477.99 | 129 |
| 2024-09-11 | 10,712.00 | 10,712.00 | 10,712.00 | 10,712.00 | 10,661.11 | 5 |
| 2024-09-10 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 11,047.27 | 200 |
| 2024-09-09 | 11,336.00 | 11,336.00 | 11,336.00 | 11,336.00 | 11,282.15 | 21 |
| 2024-09-06 | 11,460.00 | 11,516.00 | 11,420.00 | 11,454.00 | 11,399.59 | 187 |
| 2024-09-02 | 10,974.00 | 10,974.00 | 10,974.00 | 10,974.00 | 10,921.87 | 70 |
| 2024-08-28 | 10,856.00 | 10,856.00 | 10,856.00 | 10,856.00 | 10,804.43 | 19 |
| 2024-08-26 | 10,952.00 | 10,952.00 | 10,952.00 | 10,952.00 | 10,899.97 | 10 |
| 2024-08-23 | 10,964.00 | 10,964.00 | 10,952.00 | 10,952.00 | 10,899.97 | 107 |
| 2024-08-22 | 10,960.00 | 10,960.00 | 10,960.00 | 10,960.00 | 10,907.93 | 9 |
| 2024-08-21 | 11,792.00 | 11,792.00 | 10,990.00 | 10,990.00 | 10,937.79 | 56 |
| 2024-08-16 | 11,000.00 | 11,688.00 | 11,000.00 | 11,688.00 | 11,632.47 | 286 |
| 2024-08-15 | 10,270.00 | 10,340.00 | 10,270.00 | 10,340.00 | 10,290.88 | 32 |
| 2024-08-14 | 10,130.00 | 10,130.00 | 10,130.00 | 10,130.00 | 10,081.88 | 10 |
| 2024-08-13 | 10,150.00 | 10,216.00 | 10,150.00 | 10,216.00 | 10,167.47 | 825 |
| 2024-08-12 | 10,000.00 | 10,286.00 | 10,000.00 | 10,176.00 | 10,127.66 | 20 |
| 2024-08-09 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,251.07 | 100 |
| 2024-08-08 | 10,384.00 | 10,384.00 | 10,382.00 | 10,384.00 | 10,334.67 | 53 |
| 2024-08-07 | 10,292.00 | 10,404.00 | 10,292.00 | 10,404.00 | 10,354.57 | 160 |
| 2024-08-06 | 10,776.00 | 10,776.00 | 10,440.00 | 10,440.00 | 10,390.40 | 258 |
| 2024-08-05 | 10,800.00 | 10,800.00 | 10,782.00 | 10,782.00 | 10,730.78 | 106 |
| 2024-08-02 | 10,792.00 | 10,992.00 | 10,792.00 | 10,940.00 | 10,888.03 | 289 |
| 2024-08-01 | 10,854.00 | 10,854.00 | 10,854.00 | 10,854.00 | 10,802.44 | 8 |
| 2024-07-31 | 11,038.00 | 11,038.00 | 11,038.00 | 11,038.00 | 10,985.56 | 10 |
| 2024-07-30 | 10,856.00 | 10,886.00 | 10,856.00 | 10,886.00 | 10,834.28 | 16 |
| 2024-07-29 | 10,832.00 | 10,832.00 | 10,740.00 | 10,740.00 | 10,688.98 | 18 |
| 2024-07-26 | 10,750.00 | 10,750.00 | 10,692.00 | 10,692.00 | 10,641.21 | 62 |
| 2024-07-25 | 10,674.00 | 10,850.00 | 10,650.00 | 10,850.00 | 10,798.46 | 422 |
| 2024-07-24 | 10,344.00 | 10,344.00 | 10,344.00 | 10,344.00 | 10,294.86 | 18 |
| 2024-07-23 | 10,608.00 | 10,630.00 | 10,608.00 | 10,630.00 | 10,579.50 | 70 |
| 2024-07-22 | 10,620.00 | 10,628.00 | 10,620.00 | 10,628.00 | 10,577.51 | 28 |
| 2024-07-19 | 10,302.00 | 10,302.00 | 10,300.00 | 10,300.00 | 10,251.07 | 28 |
| 2024-07-18 | 10,588.00 | 10,588.00 | 10,588.00 | 10,588.00 | 10,537.70 | 20 |
| 2024-07-12 | 10,540.00 | 10,568.00 | 10,500.00 | 10,500.00 | 10,450.12 | 59 |
| 2024-07-11 | 10,474.00 | 10,474.00 | 10,474.00 | 10,474.00 | 10,424.24 | 11 |
| 2024-07-09 | 10,186.00 | 10,186.00 | 10,186.00 | 10,186.00 | 10,137.61 | 11 |
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.