Bayer AG NA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	64.965	65.600	64.730	65.300	59.982	4,122,690
2022-04-05	65.010	65.500	64.600	65.067	59.768	1,307,567
2022-04-04	65.035	65.220	64.390	65.000	59.707	4,785,157
2022-04-01	61.970	63.120	61.940	62.912	57.788	1,991,231
2022-03-31	61.770	62.630	61.760	62.100	57.043	1,457,208
2022-03-30	61.400	61.870	61.210	61.420	56.418	1,418,457
2022-03-29	61.335	61.979	60.710	61.572	56.558	1,643,213
2022-03-28	61.535	62.680	60.810	61.240	56.252	2,839,036
2022-03-25	59.835	60.940	59.340	60.327	55.414	2,094,638
2022-03-24	59.240	59.930	59.210	59.627	54.771	1,777,908
2022-03-23	59.075	59.700	58.978	59.273	54.445	1,617,159
2022-03-22	58.880	59.360	58.740	59.133	54.318	2,246,452
2022-03-21	57.940	59.150	57.890	57.900	53.185	5,298,835
2022-03-18	57.570	58.016	57.160	57.890	53.176	2,727,269
2022-03-17	57.025	57.850	56.710	57.850	53.139	3,408,471
2022-03-16	57.055	57.230	56.460	56.861	52.230	1,692,092
2022-03-15	55.145	56.170	54.640	55.440	50.925	3,048,292
2022-03-14	56.250	56.670	55.540	55.946	51.390	5,041,375
2022-03-11	53.700	56.070	53.650	55.375	50.865	1,335,637
2022-03-10	53.850	54.550	53.070	53.768	49.389	1,550,472
2022-03-09	52.795	53.770	52.550	53.770	49.391	1,916,223
2022-03-08	50.170	51.660	50.170	50.510	46.397	1,696,292
2022-03-07	49.320	51.570	48.680	50.680	46.553	1,059,140
2022-03-04	53.285	53.320	50.950	51.446	47.257	1,638,412
2022-03-03	53.860	54.740	53.460	53.938	49.545	1,554,092
2022-03-02	52.545	54.230	52.440	53.794	49.413	1,472,103
2022-03-01	52.355	53.880	51.350	51.920	47.692	1,008,492
2022-02-28	51.270	51.790	50.780	51.510	47.315	1,650,071
2022-02-25	50.905	52.970	50.860	52.880	48.574	1,154,722
2022-02-24	50.810	51.480	50.110	50.504	46.391	1,928,670
2022-02-23	52.730	53.830	52.670	53.080	48.757	1,084,067
2022-02-22	51.460	52.670	51.460	52.377	48.112	2,531,056
2022-02-21	54.445	54.750	52.950	53.692	49.320	1,838,941
2022-02-18	54.860	55.720	53.900	55.250	50.751	1,454,739
2022-02-17	54.005	54.350	53.480	54.074	49.670	643,670
2022-02-16	54.055	54.280	53.750	53.959	49.565	572,649
2022-02-15	52.735	53.940	52.670	52.731	48.436	879,656
2022-02-14	52.790	53.330	51.930	52.481	48.207	2,679,083
2022-02-11	54.275	54.610	53.780	54.038	49.637	2,260,732
2022-02-10	53.555	55.020	53.400	54.575	50.131	1,025,599
2022-02-09	52.955	53.380	52.670	52.742	48.447	952,585
2022-02-08	53.440	53.500	52.660	53.038	48.718	1,189,850
2022-02-07	52.860	53.260	52.430	53.090	48.766	5,617,479
2022-02-04	53.240	53.350	52.500	52.686	48.395	734,867
2022-02-03	53.765	54.503	52.955	53.008	48.691	1,568,258
2022-02-02	54.035	54.580	53.610	54.029	49.629	1,229,019
2022-02-01	53.870	54.290	53.420	53.910	49.520	1,923,180
2022-01-31	54.235	54.250	53.270	53.800	49.419	2,027,611
2022-01-28	52.435	52.830	51.900	52.830	48.528	1,323,923
2022-01-27	51.160	52.810	51.140	52.153	47.906	2,098,307
2022-01-26	51.180	51.840	51.110	51.740	47.526	837,475
2022-01-25	50.453	50.980	49.915	50.794	46.658	2,362,273
2022-01-24	51.275	52.000	50.000	51.311	47.132	808,907
2022-01-21	52.085	52.530	51.200	51.572	47.372	947,692
2022-01-20	52.070	52.780	51.940	51.990	47.756	518,435
2022-01-19	51.520	52.340	51.130	52.136	47.890	1,166,045
2022-01-18	52.550	53.020	51.740	52.909	48.600	2,215,678
2022-01-17	52.915	53.030	52.200	52.432	48.162	1,236,260
2022-01-14	50.770	52.640	50.720	51.310	47.131	833,602
2022-01-13	50.725	51.240	50.460	50.739	46.607	750,129

← NewerPage 20 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.