Bayer AG NA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-23	48.530	48.795	48.365	48.620	46.127	636,171
2022-12-22	49.175	49.365	48.370	48.767	46.267	4,824,960
2022-12-21	49.340	49.595	48.760	48.986	46.474	2,618,556
2022-12-20	48.793	49.480	48.550	49.028	46.514	4,536,868
2022-12-19	48.640	49.080	48.640	48.805	46.302	1,977,834
2022-12-16	50.328	50.350	48.440	48.560	46.070	11,598,510
2022-12-15	51.935	52.250	50.480	51.032	48.415	1,624,285
2022-12-14	52.250	52.360	51.460	52.058	49.388	2,609,608
2022-12-13	52.465	53.150	52.236	52.450	49.761	5,151,732
2022-12-12	52.525	53.010	52.320	52.397	49.710	1,390,364
2022-12-09	52.880	53.040	52.390	52.891	50.179	377,205
2022-12-08	52.985	53.000	52.260	52.531	49.837	598,368
2022-12-07	52.865	53.090	52.480	52.710	50.008	388,429
2022-12-06	53.080	53.310	52.800	52.879	50.168	990,784
2022-12-05	54.065	54.125	53.070	53.101	50.378	789,627
2022-12-02	55.110	55.240	54.200	54.687	51.882	520,784
2022-12-01	55.260	55.570	54.520	55.001	52.181	240,278
2022-11-30	56.110	56.170	55.180	55.427	52.585	1,415,160
2022-11-29	55.840	56.380	55.400	55.937	53.068	446,300
2022-11-28	55.445	55.910	55.230	55.541	52.693	339,211
2022-11-25	55.650	55.840	55.170	55.542	52.694	587,174
2022-11-24	54.575	55.610	54.450	55.322	52.485	272,731
2022-11-23	54.950	55.320	54.390	54.490	51.696	400,625
2022-11-22	54.270	55.130	54.240	54.621	51.820	526,740
2022-11-21	53.530	54.560	53.490	54.108	51.334	272,279
2022-11-18	52.850	53.910	52.790	53.801	51.042	645,835
2022-11-17	52.740	52.770	51.770	52.206	49.529	383,528
2022-11-16	53.410	53.850	52.550	52.620	49.922	716,547
2022-11-15	51.540	53.700	51.500	53.146	50.421	2,106,035
2022-11-14	50.120	51.980	49.955	51.310	48.679	2,173,996
2022-11-11	51.045	51.350	50.170	50.737	48.136	845,118
2022-11-10	50.125	51.910	49.960	51.402	48.766	1,237,634
2022-11-09	51.480	51.590	49.555	50.158	47.586	1,245,609
2022-11-08	54.070	54.320	51.220	52.092	49.421	1,455,142
2022-11-07	53.745	54.590	53.610	54.272	51.489	650,633
2022-11-04	53.365	54.320	53.170	53.460	50.719	696,836
2022-11-03	53.175	53.630	52.460	53.127	50.403	508,329
2022-11-02	54.005	54.010	53.160	53.524	50.779	320,550
2022-11-01	53.770	54.070	53.480	53.827	51.067	354,363
2022-10-31	52.905	53.430	52.720	52.990	50.273	695,917
2022-10-28	51.815	53.110	51.750	52.695	49.993	4,879,034
2022-10-27	51.655	52.230	51.620	51.992	49.326	487,937
2022-10-26	50.910	51.990	50.910	51.622	48.975	502,121
2022-10-25	51.800	51.900	50.560	50.923	48.312	439,074
2022-10-24	50.155	51.300	50.140	50.747	48.145	330,500
2022-10-21	49.560	50.370	49.165	49.598	47.055	1,226,264
2022-10-20	49.600	50.040	49.045	49.800	47.246	997,672
2022-10-19	49.998	50.030	49.410	49.711	47.162	257,654
2022-10-18	50.438	50.660	49.650	49.735	47.185	339,027
2022-10-17	48.768	50.330	48.745	50.220	47.645	208,346
2022-10-14	49.730	49.875	48.905	49.000	46.487	1,247,979
2022-10-13	49.038	49.890	48.530	49.788	47.235	709,577
2022-10-12	48.570	49.635	48.475	49.256	46.730	719,130
2022-10-11	47.368	48.415	47.255	47.680	45.236	469,890
2022-10-10	47.143	47.805	47.080	47.510	45.074	1,057,489
2022-10-07	47.428	48.210	47.315	47.427	44.995	453,352
2022-10-06	48.678	48.845	47.680	47.710	45.263	10,226,190
2022-10-05	49.040	49.310	48.610	48.995	46.483	1,667,358
2022-10-04	48.715	48.895	48.250	48.624	46.130	784,440
2022-10-03	47.053	48.070	46.715	47.423	44.991	1,976,341

← NewerPage 17 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.