Bayer AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 16,520.00 | 16,520.00 | 16,520.00 | 16,520.00 | 16,520.00 | 0 |
| 2026-10-15 | 16,520.00 | 16,520.00 | 16,520.00 | 16,520.00 | 16,520.00 | 0 |
| 2026-10-14 | 16,520.00 | 16,520.00 | 16,520.00 | 16,520.00 | 16,520.00 | 200 |
| 2026-10-13 | 15,720.00 | 15,720.00 | 15,720.00 | 15,720.00 | 15,720.00 | 0 |
| 2026-10-12 | 15,720.00 | 15,720.00 | 15,720.00 | 15,720.00 | 15,720.00 | 0 |
| 2026-10-09 | 15,720.00 | 15,720.00 | 15,720.00 | 15,720.00 | 15,720.00 | 8 |
| 2026-10-08 | 15,940.00 | 15,940.00 | 15,900.00 | 15,900.00 | 15,900.00 | 25 |
| 2026-10-07 | 16,295.00 | 16,295.00 | 16,295.00 | 16,295.00 | 16,295.00 | 5 |
| 2026-10-06 | 16,130.00 | 16,130.00 | 16,130.00 | 16,130.00 | 16,130.00 | 0 |
| 2026-10-05 | 16,620.00 | 16,620.00 | 16,130.00 | 16,130.00 | 16,130.00 | 36 |
| 2026-10-02 | 16,660.00 | 16,660.00 | 16,605.00 | 16,605.00 | 16,605.00 | 16 |
| 2026-10-01 | 17,160.00 | 17,160.00 | 17,160.00 | 17,160.00 | 17,160.00 | 6 |
| 2026-09-30 | 17,900.00 | 17,900.00 | 17,900.00 | 17,900.00 | 17,900.00 | 0 |
| 2026-09-29 | 18,500.00 | 18,500.00 | 17,900.00 | 17,900.00 | 17,900.00 | 63 |
| 2026-09-28 | 18,435.00 | 18,555.00 | 18,410.00 | 18,550.00 | 18,550.00 | 110 |
| 2026-09-25 | 18,170.00 | 18,170.00 | 18,170.00 | 18,170.00 | 18,170.00 | 0 |
| 2026-09-24 | 18,170.00 | 18,170.00 | 18,170.00 | 18,170.00 | 18,170.00 | 0 |
| 2026-09-23 | 18,100.00 | 18,170.00 | 18,100.00 | 18,170.00 | 18,170.00 | 123 |
| 2026-09-22 | 17,880.00 | 17,880.00 | 17,880.00 | 17,880.00 | 17,880.00 | 0 |
| 2026-09-21 | 17,880.00 | 17,880.00 | 17,880.00 | 17,880.00 | 17,880.00 | 0 |
| 2026-09-18 | 17,880.00 | 17,880.00 | 17,880.00 | 17,880.00 | 17,880.00 | 0 |
| 2026-09-17 | 17,880.00 | 17,880.00 | 17,880.00 | 17,880.00 | 17,880.00 | 0 |
| 2026-09-16 | 17,880.00 | 17,880.00 | 17,880.00 | 17,880.00 | 17,880.00 | 344 |
| 2026-09-15 | 18,225.00 | 18,225.00 | 18,225.00 | 18,225.00 | 18,225.00 | 0 |
| 2026-09-14 | 18,270.00 | 18,320.00 | 18,225.00 | 18,225.00 | 18,225.00 | 87 |
| 2026-09-11 | 17,450.00 | 17,450.00 | 17,450.00 | 17,450.00 | 17,450.00 | 10 |
| 2026-09-10 | 17,850.00 | 17,850.00 | 17,850.00 | 17,850.00 | 17,850.00 | 0 |
| 2026-09-09 | 17,850.00 | 17,850.00 | 17,850.00 | 17,850.00 | 17,850.00 | 10 |
| 2026-09-08 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 0 |
| 2026-09-07 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 11 |
| 2026-09-04 | 17,760.00 | 17,760.00 | 17,760.00 | 17,760.00 | 17,760.00 | 22 |
| 2026-09-03 | 17,795.00 | 17,795.00 | 17,795.00 | 17,795.00 | 17,795.00 | 0 |
| 2026-09-02 | 17,795.00 | 17,795.00 | 17,795.00 | 17,795.00 | 17,795.00 | 0 |
| 2026-09-01 | 17,795.00 | 17,795.00 | 17,795.00 | 17,795.00 | 17,795.00 | 25 |
| 2026-08-31 | 17,850.00 | 17,850.00 | 17,850.00 | 17,850.00 | 17,850.00 | 0 |
| 2026-08-28 | 17,850.00 | 17,850.00 | 17,850.00 | 17,850.00 | 17,850.00 | 100 |
| 2026-08-27 | 17,710.00 | 17,710.00 | 17,710.00 | 17,710.00 | 17,710.00 | 6 |
| 2026-08-26 | 17,685.00 | 17,685.00 | 17,685.00 | 17,685.00 | 17,685.00 | 0 |
| 2026-08-25 | 17,685.00 | 17,685.00 | 17,685.00 | 17,685.00 | 17,685.00 | 0 |
| 2026-08-24 | 17,685.00 | 17,685.00 | 17,685.00 | 17,685.00 | 17,685.00 | 0 |
| 2026-08-19 | 17,685.00 | 17,685.00 | 17,685.00 | 17,685.00 | 17,685.00 | 0 |
| 2026-08-18 | 17,685.00 | 17,685.00 | 17,685.00 | 17,685.00 | 17,685.00 | 0 |
| 2026-08-17 | 17,685.00 | 17,685.00 | 17,685.00 | 17,685.00 | 17,685.00 | 0 |
| 2026-08-14 | 17,685.00 | 17,685.00 | 17,685.00 | 17,685.00 | 17,685.00 | 0 |
| 2026-08-13 | 17,685.00 | 17,685.00 | 17,685.00 | 17,685.00 | 17,685.00 | 0 |
| 2026-08-12 | 17,920.00 | 17,920.00 | 17,685.00 | 17,685.00 | 17,685.00 | 45 |
| 2026-08-11 | 17,900.00 | 17,900.00 | 17,900.00 | 17,900.00 | 17,900.00 | 0 |
| 2026-08-10 | 17,900.00 | 17,900.00 | 17,900.00 | 17,900.00 | 17,900.00 | 7 |
| 2026-08-07 | 17,745.00 | 17,745.00 | 17,745.00 | 17,745.00 | 17,745.00 | 0 |
| 2026-08-06 | 17,745.00 | 17,745.00 | 17,745.00 | 17,745.00 | 17,745.00 | 30 |
| 2026-08-05 | 17,695.00 | 17,695.00 | 17,695.00 | 17,695.00 | 17,695.00 | 0 |
| 2026-08-04 | 17,830.00 | 18,000.00 | 17,695.00 | 17,695.00 | 17,695.00 | 68 |
| 2026-08-03 | 17,410.00 | 17,410.00 | 17,200.00 | 17,200.00 | 17,200.00 | 20 |
| 2026-07-31 | 16,965.00 | 16,965.00 | 16,965.00 | 16,965.00 | 16,965.00 | 10 |
| 2026-07-30 | 16,965.00 | 16,965.00 | 16,965.00 | 16,965.00 | 16,965.00 | 0 |
| 2026-07-29 | 16,965.00 | 16,965.00 | 16,965.00 | 16,965.00 | 16,965.00 | 0 |
| 2026-07-28 | 16,970.00 | 16,970.00 | 16,965.00 | 16,965.00 | 16,965.00 | 16 |
| 2026-07-27 | 17,170.00 | 17,170.00 | 17,090.00 | 17,090.00 | 17,090.00 | 49 |
| 2026-07-24 | 16,615.00 | 16,990.00 | 16,615.00 | 16,990.00 | 16,990.00 | 26 |
| 2026-07-23 | 16,990.00 | 16,990.00 | 16,990.00 | 16,990.00 | 16,990.00 | 0 |
Page 1 of 4 · 216 trading daysOlder →
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.