Bayer AG NA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-30	48.035	48.565	47.050	47.989	45.528	1,270,048
2022-09-29	47.983	48.195	47.195	47.900	45.444	790,200
2022-09-28	47.550	48.190	47.025	48.190	45.719	1,203,746
2022-09-27	48.833	49.315	48.165	48.708	46.210	2,942,340
2022-09-26	49.850	49.905	48.320	48.815	46.311	1,365,154
2022-09-23	51.685	51.790	49.445	50.259	47.682	575,368
2022-09-22	51.460	52.260	51.420	51.866	49.207	593,694
2022-09-21	51.660	53.120	51.610	51.991	49.325	637,115
2022-09-20	52.750	53.010	51.950	52.700	49.998	5,153,037
2022-09-16	52.735	53.160	52.060	52.546	49.852	1,325,028
2022-09-15	53.675	54.180	53.020	53.210	50.482	932,393
2022-09-14	53.570	54.580	53.560	53.915	51.150	2,180,787
2022-09-13	54.125	55.850	53.780	54.644	51.842	3,734,838
2022-09-12	53.035	54.270	52.700	53.996	51.227	1,786,167
2022-09-09	52.310	53.280	52.310	53.016	50.297	1,088,676
2022-09-08	51.340	52.010	50.250	51.219	48.593	2,564,569
2022-09-07	51.120	51.450	50.660	51.059	48.441	1,382,839
2022-09-06	52.000	52.200	51.160	51.566	48.922	14,386,810
2022-09-05	51.090	52.060	51.020	51.396	48.760	260,070
2022-09-02	51.800	52.650	51.270	52.052	49.383	1,081,161
2022-09-01	51.745	51.870	50.740	51.388	48.753	1,276,322
2022-08-31	51.975	52.600	51.600	52.060	49.390	1,787,362
2022-08-30	51.415	53.210	51.055	51.860	49.201	3,053,333
2022-08-26	54.640	55.080	53.693	54.149	51.373	869,328
2022-08-25	53.765	54.650	53.730	54.174	51.396	1,462,302
2022-08-24	53.440	53.780	52.530	53.141	50.416	927,321
2022-08-23	53.185	54.120	53.110	53.497	50.754	2,138,961
2022-08-22	54.330	54.440	53.170	53.402	50.664	802,850
2022-08-19	53.750	54.470	53.140	54.129	51.354	1,435,525
2022-08-18	53.385	54.060	53.230	53.526	50.782	428,191
2022-08-17	54.380	54.430	53.300	53.813	51.054	2,022,635
2022-08-16	53.820	55.000	53.730	54.764	51.956	3,078,512
2022-08-15	54.045	54.630	53.350	53.819	51.059	1,536,109
2022-08-12	51.840	54.280	51.810	53.923	51.158	1,308,903
2022-08-11	52.175	52.370	51.360	51.680	49.030	2,957,266
2022-08-10	52.245	52.691	51.770	52.209	49.532	2,615,124
2022-08-09	52.975	53.020	51.820	52.160	49.485	1,141,739
2022-08-08	53.540	53.550	51.760	52.950	50.235	1,400,533
2022-08-05	56.905	57.020	53.250	54.672	51.869	3,077,675
2022-08-04	59.040	59.320	56.590	57.340	54.399	1,020,440
2022-08-03	58.030	58.760	57.530	58.760	55.747	2,687,804
2022-08-02	56.605	58.120	56.510	57.746	54.785	4,229,519
2022-08-01	57.040	57.500	56.640	56.956	54.036	2,644,826
2022-07-29	57.260	57.330	56.900	57.065	54.139	1,859,036
2022-07-28	57.345	57.350	56.460	56.929	54.010	3,062,504
2022-07-27	57.780	57.985	56.870	57.012	54.088	2,586,802
2022-07-26	58.115	58.410	57.096	57.738	54.778	1,127,357
2022-07-25	56.630	57.970	56.590	57.257	54.321	401,728
2022-07-22	57.175	57.370	56.640	57.117	54.188	714,521
2022-07-21	58.535	59.120	57.130	57.952	54.980	2,693,668
2022-07-20	58.555	59.360	58.410	58.803	55.788	1,349,394
2022-07-19	55.230	58.980	55.080	57.876	54.908	2,077,327
2022-07-18	55.910	56.030	55.150	55.554	52.705	1,438,890
2022-07-15	54.400	55.730	54.386	54.793	51.983	1,105,914
2022-07-14	56.080	56.120	54.230	55.420	52.578	1,220,768
2022-07-13	55.950	56.305	54.770	56.150	53.271	4,076,865
2022-07-12	55.805	56.480	55.490	55.889	53.023	3,595,335
2022-07-11	57.080	57.240	56.090	56.376	53.485	2,996,800
2022-07-08	56.350	58.060	56.200	57.537	54.587	1,303,334
2022-07-07	56.650	57.020	56.160	56.714	53.806	2,021,923

← NewerPage 18 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.