Bayer AG NA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	28.528	28.630	27.990	28.169	27.843	1,154,680
2024-03-01	28.195	28.900	27.345	28.064	27.739	1,237,051
2024-02-29	28.313	28.735	27.985	28.084	27.759	856,736
2024-02-28	29.325	29.530	28.275	28.783	28.449	526,473
2024-02-27	28.548	29.340	28.380	29.074	28.737	6,636,404
2024-02-26	28.758	28.990	28.500	28.625	28.293	652,501
2024-02-23	28.915	29.055	28.330	28.819	28.485	2,264,368
2024-02-22	29.178	29.380	28.755	28.899	28.564	701,074
2024-02-21	28.720	29.090	28.375	28.879	28.545	1,056,038
2024-02-20	28.453	29.270	28.105	28.294	27.966	3,475,973
2024-02-19	28.560	28.910	28.350	28.735	28.402	1,354,583
2024-02-16	28.358	29.055	27.885	28.641	28.309	991,494
2024-02-15	27.833	28.205	27.735	28.033	27.709	831,435
2024-02-14	27.813	28.064	27.425	27.718	27.397	1,402,124
2024-02-13	28.525	28.670	27.775	27.896	27.573	446,602
2024-02-12	27.833	28.490	27.625	28.275	27.948	2,193,937
2024-02-09	27.823	28.045	27.400	27.790	27.468	1,311,931
2024-02-08	28.570	28.875	27.710	27.959	27.635	1,196,386
2024-02-07	29.258	29.490	28.640	28.803	28.469	913,201
2024-02-06	28.180	29.340	27.675	28.477	28.147	1,601,234
2024-02-05	28.755	29.295	28.287	28.991	28.655	3,150,549
2024-02-02	28.315	29.030	28.105	28.693	28.360	2,070,863
2024-02-01	28.800	29.075	28.240	28.341	28.012	957,949
2024-01-31	30.063	30.305	28.865	29.578	29.235	1,881,762
2024-01-30	30.925	31.225	30.074	30.691	30.335	710,038
2024-01-29	31.115	32.510	30.315	31.123	30.763	1,437,394
2024-01-26	32.128	32.825	31.725	32.271	31.897	1,290,506
2024-01-25	32.570	32.825	32.365	32.616	32.238	680,176
2024-01-24	32.523	32.835	32.280	32.688	32.310	409,079
2024-01-23	33.025	33.070	32.440	32.858	32.478	403,085
2024-01-22	32.550	33.120	32.195	32.850	32.470	848,263
2024-01-19	32.590	32.850	32.230	32.359	31.984	2,127,812
2024-01-18	33.120	33.405	31.995	32.600	32.223	842,286
2024-01-17	33.008	33.735	32.750	33.198	32.814	887,243
2024-01-16	33.463	33.960	33.040	33.252	32.867	431,011
2024-01-15	34.415	34.625	33.485	34.033	33.639	1,296,375
2024-01-12	33.913	34.500	33.585	34.203	33.807	657,914
2024-01-11	35.018	35.285	33.783	34.265	33.868	638,798
2024-01-10	35.160	35.810	34.535	34.902	34.497	670,597
2024-01-09	35.223	35.740	34.985	35.462	35.051	1,286,984
2024-01-08	35.888	36.075	34.905	34.953	34.548	3,347,283
2024-01-05	35.153	35.290	34.685	35.049	34.643	657,290
2024-01-04	34.538	35.430	34.365	35.219	34.811	1,825,390
2024-01-03	34.493	34.785	34.100	34.507	34.107	680,098
2024-01-02	33.830	34.445	33.425	34.332	33.934	1,369,580
2023-12-29	33.518	33.835	33.285	33.613	33.223	212,103
2023-12-28	33.768	33.825	33.420	33.540	33.151	399,315
2023-12-27	32.980	33.650	32.505	33.441	33.054	1,143,322
2023-12-22	32.515	32.890	32.320	32.705	32.326	2,463,810
2023-12-21	32.425	33.005	32.225	32.584	32.207	851,947
2023-12-20	32.403	32.795	32.000	32.562	32.184	1,027,709
2023-12-19	31.485	32.620	31.245	32.223	31.849	625,359
2023-12-18	32.058	32.355	31.830	32.110	31.738	1,029,942
2023-12-15	32.100	32.390	31.790	32.020	31.649	1,973,091
2023-12-14	31.453	32.155	30.870	31.899	31.529	2,554,769
2023-12-13	31.073	31.530	30.820	31.044	30.684	2,464,281
2023-12-12	31.550	31.700	31.095	31.340	30.977	1,362,213
2023-12-11	31.940	31.970	31.400	31.915	31.545	2,431,958
2023-12-08	31.778	32.025	31.500	31.895	31.526	801,542
2023-12-07	32.358	32.580	31.690	32.355	31.980	2,039,981

← NewerPage 12 of 21 · 1,259 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.