Bayer AG NA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	55.910	57.000	55.910	56.412	53.519	1,976,731
2022-07-05	57.380	57.410	55.260	55.762	52.902	2,182,461
2022-07-04	57.815	58.050	56.950	57.845	54.879	3,731,267
2022-07-01	56.370	57.370	55.840	57.218	54.284	493,250
2022-06-30	57.260	58.880	56.330	56.712	53.804	1,315,962
2022-06-29	59.440	59.830	57.400	57.922	54.952	2,663,917
2022-06-28	59.760	60.450	59.410	60.158	57.073	583,938
2022-06-27	57.135	59.630	57.080	58.454	55.456	1,028,526
2022-06-24	58.535	58.840	56.800	57.691	54.733	6,320,455
2022-06-23	60.770	60.890	58.540	59.336	56.293	2,336,746
2022-06-22	61.245	63.360	59.110	59.605	56.549	5,377,696
2022-06-21	63.650	64.370	60.400	61.965	58.788	2,101,475
2022-06-20	62.915	63.600	62.290	63.102	59.866	1,593,959
2022-06-17	61.770	62.930	60.780	62.557	59.350	1,436,035
2022-06-16	63.445	63.580	61.680	61.757	58.590	792,345
2022-06-15	63.805	64.500	62.820	63.930	60.651	15,797,540
2022-06-14	63.795	64.610	63.040	63.928	60.650	1,117,793
2022-06-13	62.815	63.860	62.750	63.372	60.122	2,011,901
2022-06-10	66.070	66.070	63.250	63.560	60.301	2,931,639
2022-06-09	65.630	66.200	65.310	65.390	62.037	4,849,980
2022-06-08	66.490	66.680	65.720	65.992	62.608	1,067,222
2022-06-07	66.360	66.740	64.910	65.991	62.607	3,161,350
2022-06-06	66.260	67.240	65.840	67.100	63.659	1,711,820
2022-06-01	66.660	67.500	66.630	66.740	63.318	3,485,490
2022-05-31	66.290	67.060	66.243	66.570	63.157	2,661,492
2022-05-30	66.575	66.940	66.380	66.577	63.163	2,244,402
2022-05-27	65.960	66.580	65.400	66.216	62.821	3,428,575
2022-05-26	64.450	65.990	64.400	65.900	62.521	1,548,135
2022-05-25	63.640	64.160	63.360	63.550	60.291	2,397,881
2022-05-24	63.965	64.300	63.290	64.010	60.727	1,459,380
2022-05-23	64.370	64.540	63.790	64.500	61.193	1,807,814
2022-05-20	63.860	64.550	63.640	64.042	60.758	1,092,784
2022-05-19	63.275	63.700	63.050	63.400	60.149	3,383,359
2022-05-18	64.145	64.480	63.720	64.136	60.847	2,208,101
2022-05-17	63.965	64.120	63.230	63.814	60.542	1,162,638
2022-05-16	61.470	63.210	60.840	62.240	59.049	1,599,651
2022-05-13	60.695	61.990	60.370	61.525	58.370	6,587,817
2022-05-12	57.435	60.660	57.110	60.400	57.303	11,582,930
2022-05-11	57.335	59.150	55.310	58.028	55.053	19,291,080
2022-05-10	59.835	62.510	57.900	59.433	56.385	7,375,331
2022-05-09	59.755	60.470	58.720	59.684	56.624	2,504,471
2022-05-06	60.480	60.580	59.500	60.056	56.977	3,483,158
2022-05-05	61.880	61.880	60.340	60.540	57.436	1,413,179
2022-05-04	60.920	61.960	60.680	61.157	58.021	12,598,750
2022-05-03	60.345	61.150	60.171	60.977	57.850	1,048,302
2022-04-29	62.375	63.040	62.230	62.909	57.786	2,410,931
2022-04-28	62.870	63.150	61.170	61.999	56.950	2,845,028
2022-04-27	63.680	63.940	62.310	63.808	58.612	3,233,828
2022-04-26	65.460	65.670	63.760	64.856	59.574	10,567,800
2022-04-25	65.180	65.460	64.370	64.561	59.304	5,673,310
2022-04-22	65.750	66.580	65.750	66.183	60.793	4,587,138
2022-04-21	65.330	66.670	65.010	66.378	60.972	3,901,879
2022-04-20	65.925	66.260	63.760	64.678	59.411	5,457,026
2022-04-19	66.140	67.250	66.130	66.410	61.002	4,925,397
2022-04-14	67.740	67.830	67.160	67.407	61.917	2,864,701
2022-04-13	67.515	67.990	66.830	67.424	61.933	5,393,482
2022-04-12	66.820	67.770	66.430	67.121	61.655	2,568,008
2022-04-11	66.420	67.736	66.410	67.044	61.584	2,753,885
2022-04-08	66.190	66.840	65.880	66.187	60.797	3,653,174
2022-04-07	65.625	66.340	65.160	65.661	60.314	5,884,147

← NewerPage 19 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.