Bayer AG NA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-31	28.143	28.305	27.855	28.053	27.840	384,376
2024-05-30	26.998	28.175	26.830	27.956	27.744	1,111,601
2024-05-29	27.633	27.970	26.925	27.378	27.170	279,718
2024-05-28	28.243	28.345	27.545	27.729	27.518	1,432,407
2024-05-24	27.520	27.985	27.100	27.292	27.085	720,497
2024-05-23	28.270	28.500	27.585	28.053	27.840	299,932
2024-05-22	28.153	28.485	27.870	28.395	28.179	1,211,020
2024-05-21	28.520	28.840	27.940	28.283	28.068	668,815
2024-05-20	28.748	29.055	28.405	28.670	28.452	332,314
2024-05-17	28.590	29.085	28.405	28.670	28.452	188,833
2024-05-16	29.490	29.840	28.500	29.595	29.370	422,317
2024-05-15	29.020	29.530	28.420	29.158	28.936	834,328
2024-05-14	29.715	30.400	28.930	29.590	29.365	320,143
2024-05-13	29.015	29.525	28.825	29.334	29.111	330,996
2024-05-10	28.820	29.265	28.585	29.023	28.803	1,846,411
2024-05-09	28.420	28.820	28.210	28.325	28.110	1,463,764
2024-05-08	28.523	28.735	28.250	28.463	28.247	149,786
2024-05-07	28.133	28.660	27.845	28.620	28.403	179,873
2024-05-03	28.260	28.485	27.825	28.200	27.986	814,019
2024-05-02	28.013	28.810	27.290	28.555	28.338	3,703,126
2024-05-01	27.350	27.350	27.350	27.350	27.142	47,599
2024-04-30	27.610	27.770	27.285	27.657	27.447	584,256
2024-04-29	27.518	27.725	27.165	27.499	27.290	104,444
2024-04-26	27.048	27.575	26.730	27.375	27.058	1,205,508
2024-04-25	27.103	27.500	26.805	26.895	26.583	1,159,634
2024-04-24	27.293	27.350	26.865	26.964	26.651	409,463
2024-04-23	27.520	27.730	27.030	27.331	27.015	854,260
2024-04-22	26.735	27.580	25.710	27.209	26.894	1,295,808
2024-04-19	26.160	26.400	25.615	26.147	25.844	440,928
2024-04-18	26.365	26.545	25.960	26.239	25.935	5,156,720
2024-04-17	26.003	26.505	25.880	26.235	25.931	1,675,520
2024-04-16	26.055	26.590	25.915	26.260	25.956	1,472,589
2024-04-15	26.765	27.410	26.050	26.551	26.243	2,853,209
2024-04-12	27.295	27.805	26.855	26.970	26.658	1,436,840
2024-04-11	27.395	27.815	27.000	27.393	27.075	695,158
2024-04-10	27.575	28.245	27.220	27.575	27.256	3,129,829
2024-04-09	27.278	28.290	27.080	27.395	27.078	1,030,335
2024-04-08	27.460	27.640	26.900	27.220	26.905	849,852
2024-04-05	28.230	28.435	27.340	27.525	27.206	706,358
2024-04-04	28.805	28.995	28.450	28.644	28.312	615,372
2024-04-03	28.098	28.825	28.000	28.092	27.767	1,582,514
2024-04-02	28.620	28.635	27.780	28.059	27.734	1,486,884
2024-03-28	28.573	28.695	28.165	28.425	28.096	828,917
2024-03-27	27.478	28.490	27.150	28.177	27.851	1,232,355
2024-03-26	26.780	27.315	26.510	26.907	26.596	331,557
2024-03-25	26.695	27.100	26.515	26.883	26.572	4,997,445
2024-03-22	26.438	26.930	26.305	26.726	26.417	1,480,834
2024-03-21	26.363	26.690	26.055	26.471	26.164	596,230
2024-03-20	25.933	26.215	25.705	26.074	25.772	1,315,985
2024-03-19	26.170	26.375	25.685	25.917	25.616	1,406,971
2024-03-18	26.115	26.395	25.850	26.217	25.914	3,605,768
2024-03-15	25.883	26.325	25.645	25.837	25.538	803,990
2024-03-14	26.285	26.520	25.900	26.025	25.724	1,495,929
2024-03-13	26.378	26.580	26.080	26.355	26.049	1,747,123
2024-03-12	26.863	27.035	26.145	26.493	26.186	1,513,891
2024-03-11	26.153	26.960	25.760	26.823	26.512	5,122,287
2024-03-08	26.365	26.880	25.865	26.318	26.013	2,386,621
2024-03-07	26.005	26.805	24.955	25.976	25.675	2,128,302
2024-03-06	25.920	26.915	25.600	25.817	25.518	2,160,589
2024-03-05	28.315	28.355	25.880	26.419	26.113	2,283,641

← NewerPage 11 of 21 · 1,253 trading daysOlder →

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.