Bayer AG NA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-14	48.323	49.015	47.895	48.902	48.336	767,744
2023-09-13	50.060	50.150	48.325	48.674	48.110	1,221,583
2023-09-12	51.165	51.250	50.600	50.857	50.267	669,425
2023-09-11	50.528	51.320	50.500	51.095	50.503	1,860,828
2023-09-08	50.358	50.400	49.875	50.175	49.594	346,289
2023-09-07	50.075	50.430	50.000	50.264	49.682	213,861
2023-09-06	50.398	50.430	50.060	50.219	49.637	366,035
2023-09-05	50.408	50.830	50.300	50.640	50.053	158,721
2023-09-04	51.165	51.240	50.570	50.863	50.274	572,289
2023-09-01	50.483	51.100	50.430	50.919	50.329	346,621
2023-08-31	50.383	50.970	50.270	50.653	50.066	798,272
2023-08-30	50.740	50.800	50.410	50.571	49.985	1,104,698
2023-08-29	50.503	50.880	50.430	50.677	50.090	2,194,237
2023-08-25	49.778	50.190	49.740	50.016	49.437	256,881
2023-08-24	50.423	50.870	49.855	49.935	49.356	532,385
2023-08-23	50.313	50.510	50.160	50.276	49.694	669,030
2023-08-22	50.145	50.600	50.070	50.233	49.651	370,987
2023-08-21	50.368	50.550	50.020	50.250	49.667	283,287
2023-08-18	51.095	51.120	50.040	50.573	49.987	958,617
2023-08-17	50.880	51.340	50.640	51.322	50.728	445,113
2023-08-16	51.565	51.620	50.300	51.083	50.491	802,743
2023-08-15	52.585	52.710	51.630	51.886	51.284	240,169
2023-08-14	52.635	52.920	52.460	52.600	51.991	238,321
2023-08-11	52.695	52.780	52.110	52.578	51.969	277,122
2023-08-10	52.345	53.020	52.221	52.777	52.166	298,863
2023-08-09	52.715	52.730	51.670	52.205	51.600	521,242
2023-08-08	51.800	53.280	51.170	52.003	51.400	1,929,514
2023-08-07	51.515	52.560	51.420	52.224	51.619	740,909
2023-08-04	51.740	51.870	51.160	51.565	50.967	289,142
2023-08-03	51.660	51.840	51.280	51.505	50.908	1,661,993
2023-08-02	52.430	52.580	52.000	52.305	51.699	628,182
2023-08-01	53.215	53.790	52.970	53.017	52.403	421,735
2023-07-31	52.490	53.680	52.490	53.332	52.714	2,281,217
2023-07-28	52.215	52.520	51.950	52.314	51.708	350,564
2023-07-27	51.640	52.310	51.450	52.018	51.415	659,710
2023-07-26	51.550	51.820	51.090	51.528	50.931	426,327
2023-07-25	49.985	52.420	49.890	51.945	51.343	2,566,965
2023-07-24	51.665	52.010	51.230	51.645	51.047	394,635
2023-07-21	52.085	52.110	51.200	51.575	50.978	312,140
2023-07-20	51.475	52.210	51.080	51.565	50.968	244,309
2023-07-19	51.615	52.080	51.060	51.341	50.746	318,581
2023-07-18	50.135	51.580	50.100	51.150	50.558	1,034,651
2023-07-17	50.448	50.590	50.180	50.213	49.631	196,060
2023-07-14	50.025	50.440	49.855	50.122	49.541	357,998
2023-07-13	50.003	50.780	49.880	50.616	50.029	672,431
2023-07-12	49.673	50.120	49.375	49.845	49.268	706,965
2023-07-11	49.540	49.840	49.445	49.805	49.228	1,485,392
2023-07-10	49.963	50.490	49.435	49.811	49.234	1,315,453
2023-07-07	48.560	49.115	48.280	48.790	48.224	978,220
2023-07-06	50.190	50.200	48.530	49.004	48.436	619,796
2023-07-05	50.488	50.510	50.120	50.429	49.844	213,260
2023-07-04	50.610	50.890	50.568	50.580	49.994	277,938
2023-07-03	51.075	51.430	50.480	50.785	50.197	532,579
2023-06-30	50.503	51.030	50.480	50.800	50.212	374,834
2023-06-29	50.535	50.760	50.420	50.580	49.994	807,707
2023-06-28	49.950	50.400	49.460	49.924	49.345	702,082
2023-06-27	50.313	50.460	50.160	50.265	49.683	1,423,793
2023-06-26	50.675	50.710	50.050	50.366	49.782	2,596,085
2023-06-23	50.600	50.750	50.190	50.505	49.920	626,902
2023-06-22	50.483	50.730	50.210	50.500	49.915	527,805

← NewerPage 14 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.