Bayer AG NA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-07	32.358	32.580	31.690	32.355	31.980	2,039,981
2023-12-06	31.843	32.560	31.510	32.385	32.010	1,093,249
2023-12-05	30.740	31.785	30.445	31.705	31.338	3,377,568
2023-12-04	31.063	31.395	30.705	30.831	30.474	4,009,404
2023-12-01	31.560	31.780	30.830	31.041	30.682	2,804,750
2023-11-30	30.885	31.510	30.385	31.039	30.679	2,668,336
2023-11-29	30.363	31.030	30.135	30.679	30.324	1,492,163
2023-11-28	31.325	31.830	30.445	30.561	30.207	1,983,966
2023-11-27	32.445	32.645	31.530	32.163	31.791	1,765,264
2023-11-24	32.953	33.165	32.470	32.654	32.276	1,145,435
2023-11-23	32.898	33.135	32.260	32.893	32.512	1,767,374
2023-11-22	33.785	34.215	32.660	33.170	32.786	1,970,314
2023-11-21	34.075	34.625	33.745	34.217	33.821	6,057,931
2023-11-20	37.930	41.250	32.600	33.704	33.314	8,564,560
2023-11-17	40.745	41.585	40.365	41.360	40.881	405,466
2023-11-16	40.748	41.195	40.335	40.608	40.138	608,020
2023-11-15	40.723	41.090	40.405	40.903	40.429	543,839
2023-11-14	40.088	40.915	39.550	40.572	40.102	1,310,018
2023-11-13	40.278	40.590	39.840	40.242	39.776	2,227,697
2023-11-10	41.618	41.755	40.080	41.105	40.629	1,138,077
2023-11-09	41.353	42.145	41.315	41.797	41.312	616,088
2023-11-08	42.498	42.600	40.000	41.627	41.144	4,252,218
2023-11-07	41.838	42.340	41.480	41.785	41.301	369,756
2023-11-06	42.150	42.400	41.795	42.103	41.615	482,780
2023-11-03	41.563	42.345	40.935	42.000	41.514	397,051
2023-11-02	40.540	41.400	39.995	41.272	40.794	1,171,905
2023-11-01	40.905	41.160	40.070	40.291	39.824	960,379
2023-10-31	40.688	41.230	40.360	40.666	40.195	1,084,549
2023-10-30	40.258	40.955	40.020	40.650	40.179	342,657
2023-10-27	40.843	41.215	40.500	40.904	40.430	429,133
2023-10-26	40.503	41.310	40.270	40.776	40.304	627,309
2023-10-25	41.280	41.350	40.500	41.194	40.716	2,239,361
2023-10-24	40.918	41.515	40.595	41.277	40.799	423,880
2023-10-23	41.590	41.805	40.275	40.968	40.493	801,476
2023-10-20	41.948	42.380	41.325	41.554	41.072	1,660,291
2023-10-19	42.258	42.780	41.855	42.137	41.648	334,782
2023-10-18	43.093	43.575	42.465	42.633	42.139	677,875
2023-10-17	43.445	43.595	42.180	42.836	42.340	685,779
2023-10-16	43.680	43.880	43.340	43.490	42.986	207,632
2023-10-13	44.045	44.270	43.540	43.877	43.369	218,433
2023-10-12	44.855	44.950	44.260	44.747	44.228	312,075
2023-10-11	44.778	45.455	44.415	45.205	44.681	2,565,706
2023-10-10	43.890	44.760	43.200	44.638	44.121	1,087,747
2023-10-09	43.815	44.235	43.290	43.560	43.055	379,818
2023-10-06	43.945	44.300	43.500	44.075	43.564	659,785
2023-10-05	44.435	44.545	43.625	44.129	43.618	708,081
2023-10-04	43.613	44.475	43.560	44.239	43.726	1,302,324
2023-10-03	44.680	44.750	43.865	44.364	43.850	372,037
2023-10-02	45.568	45.845	44.735	44.872	44.352	1,789,385
2023-09-29	45.418	45.825	45.355	45.565	45.037	483,937
2023-09-28	45.708	45.800	44.980	45.353	44.827	1,095,692
2023-09-27	45.740	46.025	45.550	45.756	45.226	742,634
2023-09-26	46.275	46.340	45.671	45.780	45.249	1,420,347
2023-09-25	47.458	47.475	45.825	47.427	46.877	1,867,867
2023-09-22	47.538	48.030	47.455	47.773	47.219	2,172,905
2023-09-21	48.775	48.845	47.275	47.913	47.358	1,807,101
2023-09-20	49.050	49.230	48.800	49.162	48.593	797,701
2023-09-19	48.493	48.940	48.340	48.754	48.189	4,366,883
2023-09-18	49.313	49.425	48.600	48.821	48.256	2,702,668
2023-09-15	49.353	49.820	49.340	49.506	48.932	427,195

← NewerPage 13 of 21 · 1,260 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.