Bayer AG NA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-22	57.410	57.560	56.630	56.940	54.020	901,146
2023-03-21	56.610	57.360	56.490	57.164	54.232	725,392
2023-03-20	55.740	57.220	54.890	56.092	53.216	5,589,697
2023-03-17	56.130	56.900	55.540	55.991	53.120	1,674,127
2023-03-16	56.760	56.800	55.210	55.809	52.947	855,211
2023-03-15	57.470	57.600	55.750	55.750	52.891	3,247,566
2023-03-14	56.460	57.730	55.980	56.768	53.857	567,601
2023-03-13	57.630	57.650	56.060	56.766	53.855	1,273,938
2023-03-10	57.580	57.890	56.850	57.602	54.648	958,610
2023-03-09	58.265	58.450	58.003	58.003	55.028	441,825
2023-03-08	57.295	58.760	57.290	58.166	55.183	660,738
2023-03-07	57.450	58.030	57.180	57.451	54.505	722,146
2023-03-06	57.545	57.800	57.300	57.541	54.591	753,638
2023-03-03	56.925	57.680	56.870	57.589	54.636	362,763
2023-03-02	56.005	56.900	55.700	56.036	53.163	374,401
2023-03-01	56.170	56.720	55.810	56.148	53.268	2,755,179
2023-02-28	57.135	57.490	55.420	56.507	53.610	1,587,536
2023-02-27	59.105	59.480	58.580	59.177	56.142	593,300
2023-02-24	60.020	60.280	58.608	59.425	56.378	1,032,736
2023-02-23	59.045	60.300	58.930	59.842	56.773	397,287
2023-02-22	58.875	59.060	58.540	58.766	55.752	475,415
2023-02-21	59.065	59.660	58.790	59.244	56.206	303,664
2023-02-20	59.460	59.500	58.690	58.906	55.886	280,459
2023-02-17	59.070	59.500	58.760	58.979	55.954	432,618
2023-02-16	60.075	60.250	58.910	59.469	56.419	1,719,085
2023-02-15	60.395	60.900	59.300	60.113	57.031	1,077,839
2023-02-14	59.845	60.900	59.820	60.430	57.331	1,363,116
2023-02-13	58.715	59.573	58.570	59.080	56.050	297,514
2023-02-10	60.175	61.000	58.660	59.329	56.287	813,988
2023-02-09	64.155	65.650	60.250	61.176	58.039	1,408,421
2023-02-08	59.425	62.890	58.440	62.612	59.401	1,376,328
2023-02-07	58.350	59.030	58.110	58.714	55.703	1,115,007
2023-02-06	56.405	59.020	56.250	58.461	55.463	923,787
2023-02-03	56.740	56.960	56.430	56.680	53.774	2,034,197
2023-02-02	56.620	57.040	56.090	56.789	53.877	523,866
2023-02-01	57.030	57.100	56.280	56.489	53.592	349,429
2023-01-31	56.825	57.000	56.070	57.000	54.077	904,042
2023-01-30	56.315	57.250	56.276	56.900	53.982	440,116
2023-01-27	56.160	56.600	56.040	56.267	53.381	1,852,201
2023-01-26	55.870	56.250	55.690	55.961	53.092	824,261
2023-01-25	55.515	55.660	55.150	55.480	52.635	569,070
2023-01-24	55.985	56.020	55.210	55.520	52.673	766,764
2023-01-23	56.625	56.680	55.660	55.886	53.020	644,173
2023-01-20	56.070	56.480	55.850	56.235	53.351	584,532
2023-01-19	55.935	56.740	55.440	55.720	52.863	851,987
2023-01-18	57.065	57.140	56.090	56.381	53.490	2,098,335
2023-01-17	57.415	57.610	56.790	57.173	54.241	810,054
2023-01-16	57.770	57.850	57.220	57.477	54.530	591,372
2023-01-13	56.610	57.710	56.410	57.401	54.458	1,835,111
2023-01-12	56.195	56.830	55.860	56.326	53.437	2,370,113
2023-01-11	55.155	56.270	54.720	55.575	52.725	1,248,460
2023-01-10	51.520	54.420	51.470	53.952	51.185	3,683,432
2023-01-09	50.760	53.330	50.580	51.971	49.306	1,260,431
2023-01-06	49.490	50.560	49.375	50.311	47.731	2,477,015
2023-01-05	49.478	50.370	49.370	49.889	47.331	1,724,012
2023-01-04	49.418	49.745	49.100	49.354	46.823	3,119,118
2023-01-03	48.800	49.795	48.730	49.235	46.710	1,199,779
2022-12-30	49.125	49.285	48.325	48.888	46.382	370,560
2022-12-29	48.668	49.235	48.570	49.022	46.508	1,104,198
2022-12-28	48.710	48.975	48.300	48.672	46.176	788,969

← NewerPage 16 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.