Bayer AG NA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	51.800	51.890	51.080	51.359	47.176	1,107,841
2022-01-11	50.348	51.310	50.230	50.778	46.643	1,071,139
2022-01-10	48.920	50.140	48.920	49.352	45.333	1,110,886
2022-01-07	48.215	48.815	47.680	48.526	44.574	894,720
2022-01-06	48.240	48.790	48.040	48.534	44.582	1,875,514
2022-01-05	48.570	48.805	48.425	48.777	44.805	1,184,464
2022-01-04	47.708	48.526	47.660	47.795	43.903	1,045,083
2021-12-30	46.660	47.190	46.655	47.012	43.184	728,551
2021-12-29	47.135	47.245	46.885	46.954	43.130	309,041
2021-12-23	45.950	46.720	45.935	46.625	42.828	1,006,356
2021-12-22	45.465	45.780	45.315	45.538	41.830	912,767
2021-12-21	45.488	46.045	45.215	46.045	42.295	1,115,945
2021-12-20	45.630	46.525	44.625	45.391	41.694	3,360,547
2021-12-17	46.583	46.905	46.370	46.525	42.736	2,563,997
2021-12-16	46.385	47.090	46.330	46.808	42.996	1,631,784
2021-12-15	46.458	46.510	45.545	45.945	42.203	4,420,997
2021-12-14	46.798	47.135	46.275	46.405	42.626	894,563
2021-12-13	46.715	47.960	46.200	46.633	42.835	5,675,564
2021-12-10	46.713	47.155	46.335	46.782	42.972	4,182,919
2021-12-09	45.885	46.110	45.515	45.785	42.056	1,688,474
2021-12-08	45.820	46.285	45.625	45.782	42.053	2,082,219
2021-12-07	45.050	45.820	44.655	45.574	41.862	2,220,835
2021-12-06	44.573	44.750	43.910	44.340	40.729	2,627,324
2021-12-03	45.083	45.083	44.005	44.395	40.780	1,773,382
2021-12-02	44.975	45.230	44.825	44.963	41.302	2,268,845
2021-12-01	44.613	45.500	44.520	45.370	41.675	4,214,986
2021-11-30	45.038	45.090	44.230	45.000	41.335	2,813,938
2021-11-29	45.943	45.985	45.110	45.700	41.978	725,303
2021-11-26	46.588	47.486	45.480	45.975	42.231	1,277,272
2021-11-25	47.543	47.635	47.300	47.486	43.619	691,120
2021-11-24	48.635	48.710	47.335	47.736	43.848	759,300
2021-11-23	47.950	48.930	47.930	48.622	44.662	1,858,790
2021-11-22	48.433	48.505	47.860	48.138	44.218	1,396,343
2021-11-19	49.395	49.495	48.020	48.388	44.447	2,315,282
2021-11-18	49.755	49.795	49.275	49.300	45.285	2,214,249
2021-11-17	50.105	50.130	49.600	49.936	45.870	549,374
2021-11-16	50.270	50.560	50.119	50.500	46.387	3,557,008
2021-11-15	50.925	52.420	50.320	50.932	46.784	5,399,211
2021-11-12	50.940	51.450	50.760	51.040	46.883	3,984,547
2021-11-11	51.350	51.400	50.720	51.270	47.095	434,252
2021-11-10	51.015	51.650	50.440	51.310	47.131	4,096,054
2021-11-09	51.110	51.810	50.749	51.188	47.019	847,990
2021-11-08	49.825	50.270	49.750	50.046	45.970	1,597,894
2021-11-05	49.925	50.140	49.512	49.717	45.668	651,342
2021-11-04	50.308	50.790	49.875	50.739	46.607	707,194
2021-11-03	50.045	50.340	49.645	49.965	45.896	909,922
2021-11-02	49.540	50.050	49.520	49.834	45.775	2,984,853
2021-11-01	49.030	49.635	48.945	49.383	45.361	1,062,663
2021-10-29	48.385	49.225	48.280	48.895	44.913	723,343
2021-10-28	48.475	48.790	48.175	48.465	44.518	417,679
2021-10-27	48.843	48.910	48.470	48.626	44.666	1,757,875
2021-10-26	48.570	49.035	47.700	48.753	44.782	645,160
2021-10-25	48.455	48.975	48.230	48.440	44.495	773,500
2021-10-22	48.165	48.515	48.085	48.350	44.412	679,381
2021-10-21	47.903	48.345	47.875	48.077	44.161	694,332
2021-10-20	47.313	48.400	47.280	47.862	43.964	546,904
2021-10-19	46.603	47.330	45.719	47.053	43.221	970,186
2021-10-18	47.950	47.975	46.525	46.755	42.947	879,877
2021-10-15	47.758	48.100	47.575	47.762	43.872	1,438,417
2021-10-14	47.223	47.970	46.695	47.250	43.402	1,149,338

← NewerPage 21 of 21 · 1,260 trading days

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.