Bayer AG NA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-27 | 27.560 | 27.715 | 27.460 | 27.583 | 27.373 | 117,626 |
| 2024-08-23 | 27.843 | 28.010 | 27.685 | 27.872 | 27.660 | 203,868 |
| 2024-08-22 | 28.040 | 30.391 | 27.460 | 27.819 | 27.608 | 1,426,251 |
| 2024-08-21 | 28.123 | 28.315 | 27.955 | 28.105 | 27.891 | 266,777 |
| 2024-08-20 | 28.943 | 28.955 | 28.160 | 28.365 | 28.150 | 252,905 |
| 2024-08-19 | 29.258 | 29.575 | 28.455 | 29.200 | 28.978 | 505,633 |
| 2024-08-16 | 27.203 | 29.720 | 26.230 | 29.000 | 28.780 | 1,131,549 |
| 2024-08-15 | 25.985 | 26.275 | 22.272 | 26.157 | 25.959 | 191,480 |
| 2024-08-14 | 26.048 | 27.703 | 25.695 | 26.106 | 25.908 | 94,412 |
| 2024-08-13 | 26.058 | 26.095 | 25.700 | 25.942 | 25.745 | 111,242 |
| 2024-08-12 | 26.003 | 26.275 | 25.800 | 26.014 | 25.816 | 1,340,584 |
| 2024-08-09 | 26.310 | 26.415 | 25.605 | 25.715 | 25.520 | 171,718 |
| 2024-08-08 | 25.978 | 30.391 | 25.905 | 26.269 | 26.070 | 87,850 |
| 2024-08-07 | 25.653 | 26.325 | 25.335 | 26.075 | 25.876 | 253,187 |
| 2024-08-06 | 26.725 | 27.280 | 25.315 | 26.954 | 26.749 | 400,140 |
| 2024-08-05 | 27.195 | 27.988 | 26.670 | 27.198 | 26.991 | 303,858 |
| 2024-08-02 | 27.173 | 27.915 | 27.090 | 27.492 | 27.283 | 668,910 |
| 2024-08-01 | 27.240 | 27.505 | 26.750 | 27.364 | 27.156 | 124,195 |
| 2024-07-31 | 27.818 | 28.060 | 27.410 | 27.880 | 27.668 | 98,071 |
| 2024-07-30 | 27.523 | 27.800 | 27.355 | 27.553 | 27.344 | 245,774 |
| 2024-07-29 | 27.758 | 27.875 | 27.300 | 27.608 | 27.398 | 118,135 |
| 2024-07-26 | 27.550 | 27.600 | 27.205 | 27.368 | 27.160 | 92,887 |
| 2024-07-24 | 26.620 | 27.120 | 25.655 | 26.434 | 26.233 | 192,005 |
| 2024-07-23 | 27.133 | 27.300 | 26.900 | 26.969 | 26.764 | 2,417,261 |
| 2024-07-22 | 26.518 | 27.390 | 26.470 | 27.271 | 27.064 | 397,558 |
| 2024-07-19 | 26.295 | 26.835 | 25.940 | 26.332 | 26.132 | 235,931 |
| 2024-07-18 | 26.935 | 27.300 | 25.940 | 26.922 | 26.718 | 133,026 |
| 2024-07-17 | 26.125 | 26.785 | 25.850 | 26.086 | 25.888 | 845,595 |
| 2024-07-16 | 26.033 | 26.875 | 25.850 | 25.939 | 25.742 | 303,155 |
| 2024-07-15 | 26.795 | 27.100 | 26.325 | 26.528 | 26.327 | 303,771 |
| 2024-07-12 | 26.923 | 27.050 | 26.520 | 26.797 | 26.593 | 78,420 |
| 2024-07-11 | 26.625 | 26.900 | 25.845 | 26.613 | 26.410 | 210,835 |
| 2024-07-10 | 25.395 | 26.160 | 25.195 | 26.125 | 25.927 | 249,635 |
| 2024-07-09 | 25.883 | 26.300 | 25.350 | 25.732 | 25.536 | 402,932 |
| 2024-07-08 | 25.985 | 26.360 | 25.845 | 26.228 | 26.029 | 448,191 |
| 2024-07-05 | 26.280 | 26.600 | 25.915 | 26.411 | 26.211 | 125,158 |
| 2024-07-04 | 26.130 | 26.445 | 25.950 | 26.079 | 25.881 | 1,460,753 |
| 2024-07-03 | 25.968 | 26.350 | 25.765 | 25.890 | 25.693 | 1,115,589 |
| 2024-07-02 | 26.003 | 26.335 | 25.030 | 25.409 | 25.215 | 1,866,608 |
| 2024-07-01 | 26.828 | 26.995 | 26.030 | 26.329 | 26.129 | 184,310 |
| 2024-06-28 | 26.188 | 26.635 | 25.775 | 26.505 | 26.303 | 334,905 |
| 2024-06-27 | 25.960 | 26.200 | 25.750 | 26.004 | 25.806 | 122,736 |
| 2024-06-26 | 26.213 | 26.310 | 25.790 | 26.177 | 25.978 | 527,096 |
| 2024-06-25 | 26.735 | 26.900 | 25.980 | 26.095 | 25.897 | 161,166 |
| 2024-06-24 | 26.038 | 26.750 | 25.525 | 26.040 | 25.842 | 355,047 |
| 2024-06-21 | 25.948 | 26.120 | 25.525 | 26.045 | 25.847 | 403,288 |
| 2024-06-20 | 25.583 | 26.090 | 25.435 | 25.712 | 25.516 | 161,060 |
| 2024-06-19 | 26.025 | 26.040 | 25.620 | 25.861 | 25.664 | 205,531 |
| 2024-06-18 | 26.245 | 26.385 | 26.085 | 26.222 | 26.023 | 181,739 |
| 2024-06-17 | 27.040 | 27.065 | 26.000 | 26.204 | 26.005 | 894,359 |
| 2024-06-14 | 27.405 | 27.705 | 27.020 | 27.523 | 27.314 | 182,369 |
| 2024-06-13 | 27.720 | 27.805 | 26.935 | 27.243 | 27.036 | 239,747 |
| 2024-06-12 | 27.218 | 28.070 | 26.885 | 27.758 | 27.547 | 2,423,050 |
| 2024-06-11 | 27.495 | 27.650 | 25.951 | 27.118 | 26.912 | 347,063 |
| 2024-06-10 | 27.923 | 28.145 | 27.420 | 27.562 | 27.352 | 166,411 |
| 2024-06-07 | 28.263 | 28.425 | 27.740 | 27.984 | 27.771 | 156,437 |
| 2024-06-06 | 28.415 | 28.785 | 27.945 | 28.278 | 28.064 | 216,259 |
| 2024-06-05 | 28.875 | 29.150 | 28.160 | 28.831 | 28.612 | 387,439 |
| 2024-06-04 | 28.765 | 29.290 | 28.210 | 28.430 | 28.214 | 972,755 |
| 2024-06-03 | 28.310 | 28.725 | 28.050 | 28.571 | 28.354 | 231,873 |
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 |
| 2023-05-01 | 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.