Bayer AG NA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 26.730 | 27.495 | 26.300 | 27.430 | 27.352 | 2,075,024 |
| 2025-11-10 | 26.280 | 26.510 | 26.175 | 26.500 | 26.424 | 1,348,508 |
| 2025-11-07 | 26.490 | 26.585 | 25.780 | 26.055 | 25.981 | 1,363,201 |
| 2025-11-06 | 26.500 | 26.560 | 26.020 | 26.510 | 26.434 | 1,761,716 |
| 2025-11-05 | 26.580 | 26.690 | 26.265 | 26.425 | 26.350 | 1,390,189 |
| 2025-11-04 | 26.350 | 26.755 | 26.110 | 26.755 | 26.679 | 1,540,360 |
| 2025-11-03 | 26.880 | 26.985 | 26.470 | 26.470 | 26.394 | 1,373,051 |
| 2025-10-31 | 27.000 | 27.155 | 26.710 | 26.950 | 26.873 | 1,523,939 |
| 2025-10-30 | 27.635 | 27.675 | 26.160 | 26.870 | 26.793 | 3,240,338 |
| 2025-10-29 | 27.300 | 27.625 | 27.295 | 27.560 | 27.481 | 1,054,552 |
| 2025-10-28 | 27.600 | 27.770 | 27.350 | 27.445 | 27.367 | 1,133,956 |
| 2025-10-27 | 27.770 | 27.905 | 27.395 | 27.610 | 27.531 | 1,794,799 |
| 2025-10-24 | 27.680 | 27.960 | 27.505 | 27.775 | 27.696 | 1,663,915 |
| 2025-10-23 | 27.260 | 27.790 | 27.215 | 27.580 | 27.501 | 1,674,300 |
← NewerPage 5 of 5 · 254 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.