Bayer AG NA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 37.400 | 37.480 | 36.930 | 36.980 | 36.980 | 1,903,584 |
| 2026-05-07 | 38.530 | 38.610 | 37.330 | 37.430 | 37.430 | 2,470,987 |
| 2026-05-06 | 37.800 | 38.870 | 37.770 | 38.510 | 38.510 | 2,624,561 |
| 2026-05-05 | 37.680 | 38.070 | 37.260 | 37.900 | 37.900 | 1,729,639 |
| 2026-05-04 | 38.110 | 38.730 | 37.240 | 37.400 | 37.400 | 1,936,154 |
| 2026-04-30 | 36.140 | 38.050 | 36.020 | 38.050 | 38.050 | 2,887,615 |
| 2026-04-29 | 36.410 | 36.810 | 36.030 | 36.450 | 36.450 | 2,595,032 |
| 2026-04-28 | 37.000 | 37.620 | 35.890 | 36.620 | 36.620 | 3,871,909 |
| 2026-04-27 | 38.460 | 38.590 | 38.090 | 38.380 | 38.380 | 2,167,746 |
| 2026-04-24 | 39.800 | 39.830 | 38.490 | 38.500 | 38.390 | 3,186,644 |
← NewerPage 3 of 3 · 130 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-27 | 0.1100 EUR |
| 2025-04-28 | 0.1100 EUR |
| 2024-04-29 | 0.1100 EUR |
| 2023-05-02 | 2.4000 EUR |
| 2022-05-02 | 2.0000 EUR |
| 2021-04-28 | 2.0000 EUR |
| 2020-04-29 | 2.8000 EUR |
| 2019-04-29 | 2.8000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.