Bayer AG NA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-21	50.885	51.240	50.630	50.860	50.271	604,170
2023-06-20	51.385	51.490	50.870	51.093	50.501	242,012
2023-06-19	52.280	52.340	51.615	51.814	51.214	660,192
2023-06-16	51.935	52.690	51.790	52.337	51.730	1,846,813
2023-06-15	51.760	52.040	51.630	51.814	51.213	568,091
2023-06-14	51.520	52.040	51.400	51.643	51.045	1,255,587
2023-06-13	51.280	51.450	50.840	51.093	50.501	3,770,872
2023-06-12	51.315	51.350	50.990	51.167	50.574	490,639
2023-06-09	51.980	52.010	50.900	51.203	50.610	437,855
2023-06-08	52.300	52.380	51.940	51.940	51.338	965,558
2023-06-07	52.230	52.590	52.070	52.162	51.557	390,235
2023-06-06	52.020	52.363	51.910	52.240	51.635	156,564
2023-06-05	52.825	52.850	52.120	52.395	51.788	420,440
2023-06-02	52.080	52.630	51.720	52.293	51.687	515,207
2023-06-01	52.585	52.660	51.470	52.462	51.854	824,698
2023-05-31	53.175	53.290	52.140	52.952	52.338	502,300
2023-05-30	54.385	54.480	53.409	53.882	53.258	206,648
2023-05-26	53.410	54.540	53.260	53.809	53.186	305,959
2023-05-25	53.715	53.790	53.010	53.158	52.542	1,780,253
2023-05-24	53.735	54.200	53.690	53.949	53.324	542,541
2023-05-23	53.870	54.100	53.430	53.898	53.274	425,367
2023-05-22	54.570	54.590	53.916	54.185	53.558	817,617
2023-05-19	54.230	54.760	54.050	54.511	53.879	992,521
2023-05-18	54.115	54.530	54.090	54.099	53.472	356,631
2023-05-17	53.575	53.890	53.050	53.637	53.016	689,717
2023-05-16	53.255	54.220	53.200	53.823	53.199	501,248
2023-05-15	54.175	54.200	52.200	53.307	52.689	1,698,967
2023-05-12	53.490	54.640	53.470	53.738	53.116	2,679,152
2023-05-11	56.450	58.447	53.690	54.420	53.789	2,706,869
2023-05-10	58.390	58.600	58.070	58.282	57.607	1,957,515
2023-05-09	58.270	58.350	57.940	58.112	57.439	344,823
2023-05-05	58.370	58.707	56.100	58.707	58.027	367,298
2023-05-04	57.330	58.260	57.220	57.724	57.055	5,603,709
2023-05-03	57.630	57.690	56.700	57.209	56.546	562,460
2023-05-02	57.660	58.020	57.090	57.300	56.636	623,467
2023-04-28	59.675	60.150	58.930	59.766	56.701	442,478
2023-04-27	60.300	60.300	59.610	60.047	56.968	921,675
2023-04-26	60.000	60.790	59.820	60.119	57.036	1,253,626
2023-04-25	60.285	60.630	60.000	60.418	57.320	669,965
2023-04-24	60.760	60.760	60.130	60.320	57.227	2,654,461
2023-04-21	60.950	61.080	59.790	60.134	57.050	5,697,644
2023-04-20	61.200	61.450	60.930	60.981	57.854	1,409,337
2023-04-19	61.360	61.530	60.870	61.359	58.213	697,383
2023-04-18	61.675	61.900	61.090	61.437	58.287	1,738,004
2023-04-17	61.395	61.790	61.000	61.609	58.450	514,206
2023-04-14	61.080	61.540	60.980	61.348	58.202	1,303,024
2023-04-13	60.140	61.180	59.980	60.451	57.351	650,960
2023-04-12	60.245	60.250	59.370	59.746	56.683	903,435
2023-04-11	60.855	61.140	60.030	60.665	57.554	971,016
2023-04-06	59.720	60.720	59.570	60.517	57.414	289,915
2023-04-05	58.675	59.710	58.660	59.432	56.384	1,789,617
2023-04-04	59.460	59.540	58.808	58.808	55.793	214,597
2023-04-03	58.850	59.390	58.630	59.169	56.135	508,065
2023-03-31	58.160	58.980	58.020	58.748	55.736	314,234
2023-03-30	57.435	58.080	57.270	57.658	54.701	501,155
2023-03-29	56.925	57.590	56.900	57.138	54.208	567,663
2023-03-28	56.395	57.260	56.306	56.879	53.962	603,091
2023-03-27	56.085	56.270	55.060	56.016	53.144	1,222,189
2023-03-24	55.880	55.920	54.820	55.239	52.406	684,332
2023-03-23	56.330	56.540	55.800	56.031	53.158	406,225

← NewerPage 15 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.