Bayer AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-05 | 10,426.00 | 10,426.00 | 10,426.00 | 10,426.00 | 10,376.47 | 10 |
| 2024-07-02 | 9,990.00 | 10,190.00 | 9,990.00 | 10,190.00 | 10,141.59 | 7 |
| 2024-07-01 | 10,500.00 | 10,500.00 | 10,318.00 | 10,318.00 | 10,268.98 | 362 |
| 2024-06-28 | 10,600.00 | 10,600.00 | 10,440.00 | 10,440.00 | 10,390.40 | 22 |
| 2024-06-27 | 10,500.00 | 10,650.00 | 10,500.00 | 10,650.00 | 10,599.41 | 35 |
| 2024-06-24 | 11,562.00 | 11,562.00 | 11,562.00 | 11,562.00 | 11,507.07 | 34 |
| 2024-06-20 | 10,200.00 | 10,212.00 | 10,200.00 | 10,212.00 | 10,163.49 | 42 |
| 2024-06-19 | 10,500.00 | 10,500.00 | 10,300.00 | 10,300.00 | 10,251.07 | 50 |
| 2024-06-18 | 10,444.00 | 10,444.00 | 10,368.00 | 10,368.00 | 10,318.75 | 41 |
| 2024-06-17 | 11,000.00 | 11,000.00 | 10,368.00 | 10,368.00 | 10,318.75 | 173 |
| 2024-06-14 | 10,824.00 | 10,824.00 | 10,824.00 | 10,824.00 | 10,772.58 | 20 |
| 2024-06-13 | 10,772.00 | 10,822.00 | 10,700.00 | 10,822.00 | 10,770.59 | 33 |
| 2024-06-12 | 10,780.00 | 10,880.00 | 10,780.00 | 10,880.00 | 10,828.31 | 14 |
| 2024-06-11 | 10,700.00 | 10,710.00 | 10,670.00 | 10,670.00 | 10,619.31 | 59 |
| 2024-06-07 | 10,932.00 | 10,932.00 | 10,888.00 | 10,888.00 | 10,836.28 | 33 |
| 2024-06-06 | 11,074.00 | 11,074.00 | 10,968.00 | 10,968.00 | 10,915.90 | 26 |
| 2024-06-05 | 11,300.00 | 11,390.00 | 11,116.00 | 11,116.00 | 11,063.19 | 133 |
| 2024-06-04 | 11,360.00 | 11,360.00 | 11,112.00 | 11,116.00 | 11,063.19 | 270 |
| 2024-06-03 | 11,000.00 | 11,150.00 | 11,000.00 | 11,150.00 | 11,097.03 | 161 |
| 2024-05-31 | 10,908.00 | 10,908.00 | 10,908.00 | 10,908.00 | 10,856.18 | 30 |
| 2024-05-30 | 10,636.00 | 10,636.00 | 10,636.00 | 10,636.00 | 10,585.47 | 1 |
| 2024-05-29 | 10,616.00 | 10,616.00 | 10,520.00 | 10,520.00 | 10,470.02 | 78 |
| 2024-05-28 | 10,640.00 | 10,640.00 | 10,628.00 | 10,630.00 | 10,579.50 | 50 |
| 2024-05-24 | 10,532.00 | 10,602.00 | 10,510.00 | 10,578.00 | 10,527.75 | 236 |
| 2024-05-23 | 10,848.00 | 10,848.00 | 10,796.00 | 10,796.00 | 10,744.71 | 59 |
| 2024-05-22 | 10,900.00 | 10,998.00 | 10,900.00 | 10,998.00 | 10,945.75 | 67 |
| 2024-05-21 | 11,170.00 | 11,170.00 | 10,800.00 | 10,814.00 | 10,762.63 | 217 |
| 2024-05-17 | 11,170.00 | 11,170.00 | 11,170.00 | 11,170.00 | 11,116.94 | 36 |
| 2024-05-16 | 11,140.00 | 11,140.00 | 11,080.00 | 11,098.00 | 11,045.28 | 95 |
| 2024-05-15 | 11,058.00 | 11,200.00 | 11,058.00 | 11,136.00 | 11,083.10 | 315 |
| 2024-05-14 | 11,500.00 | 11,710.00 | 11,260.00 | 11,650.00 | 11,594.66 | 213 |
| 2024-05-13 | 11,326.00 | 11,326.00 | 11,326.00 | 11,326.00 | 11,272.19 | 5 |
| 2024-05-10 | 11,328.00 | 11,328.00 | 11,328.00 | 11,328.00 | 11,274.19 | 10 |
| 2024-05-08 | 10,968.00 | 10,968.00 | 10,968.00 | 10,968.00 | 10,915.90 | 30 |
| 2024-05-07 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 10,947.74 | 39 |
| 2024-05-06 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 10,947.74 | 3 |
| 2024-05-03 | 11,120.00 | 11,120.00 | 10,900.00 | 11,000.00 | 10,947.74 | 134 |
| 2024-05-02 | 11,080.00 | 11,196.00 | 11,080.00 | 11,100.00 | 11,047.27 | 201 |
| 2024-04-30 | 10,790.00 | 10,790.00 | 10,790.00 | 10,790.00 | 10,738.74 | 100 |
| 2024-04-29 | 10,750.00 | 10,750.00 | 10,750.00 | 10,750.00 | 10,698.93 | 3 |
| 2024-04-26 | 10,750.00 | 10,750.00 | 10,750.00 | 10,750.00 | 10,656.11 | 30 |
| 2024-04-23 | 10,716.00 | 10,716.00 | 10,716.00 | 10,716.00 | 10,622.41 | 137 |
| 2024-04-22 | 10,776.00 | 10,776.00 | 10,776.00 | 10,776.00 | 10,681.88 | 9 |
| 2024-04-19 | 10,250.00 | 10,250.00 | 10,250.00 | 10,250.00 | 10,160.48 | 20 |
| 2024-04-15 | 10,530.00 | 10,530.00 | 10,250.00 | 10,250.00 | 10,160.48 | 326 |
| 2024-04-11 | 10,688.00 | 10,688.00 | 10,688.00 | 10,688.00 | 10,594.65 | 190 |
| 2024-04-10 | 10,950.00 | 10,950.00 | 10,950.00 | 10,950.00 | 10,854.36 | 49 |
| 2024-04-09 | 10,944.00 | 10,944.00 | 10,770.00 | 10,770.00 | 10,675.93 | 69 |
| 2024-04-08 | 10,700.00 | 10,700.00 | 10,520.00 | 10,600.00 | 10,507.42 | 90 |
| 2024-04-05 | 11,188.00 | 11,188.00 | 10,670.00 | 10,670.00 | 10,576.81 | 494 |
| 2024-04-03 | 11,188.00 | 11,188.00 | 11,188.00 | 11,188.00 | 11,090.28 | 5 |
| 2024-04-02 | 11,270.00 | 11,270.00 | 10,982.00 | 10,982.00 | 10,886.08 | 193 |
| 2024-03-28 | 11,308.00 | 11,308.00 | 11,264.00 | 11,264.00 | 11,165.62 | 12 |
| 2024-03-27 | 10,796.00 | 11,180.00 | 10,796.00 | 11,180.00 | 11,082.35 | 445 |
| 2024-03-25 | 10,796.00 | 10,796.00 | 10,600.00 | 10,666.00 | 10,572.84 | 55 |
| 2024-03-22 | 10,614.00 | 10,614.00 | 10,574.00 | 10,574.00 | 10,481.65 | 37 |
| 2024-03-21 | 10,448.00 | 10,448.00 | 10,400.00 | 10,400.00 | 10,309.17 | 129 |
| 2024-03-20 | 10,192.00 | 10,192.00 | 10,192.00 | 10,192.00 | 10,102.98 | 5 |
| 2024-03-19 | 10,298.00 | 10,298.00 | 10,192.00 | 10,192.00 | 10,102.98 | 43 |
| 2024-03-18 | 10,362.00 | 10,362.00 | 10,362.00 | 10,362.00 | 10,271.50 | 20 |
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.