Bayer AG NA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 37.785 | 38.070 | 37.270 | 37.843 | 37.843 | 3,861,196 |
| 2026-04-30 | 36.070 | 38.050 | 36.040 | 37.181 | 37.181 | 670,796 |
| 2026-04-29 | 36.385 | 36.810 | 36.030 | 36.418 | 36.418 | 1,094,382 |
| 2026-04-28 | 36.985 | 37.640 | 35.880 | 37.187 | 37.187 | 681,431 |
| 2026-04-27 | 38.460 | 38.580 | 38.095 | 38.390 | 38.390 | 659,542 |
| 2026-04-24 | 39.855 | 39.910 | 38.480 | 38.734 | 38.624 | 1,914,188 |
| 2026-04-23 | 40.030 | 40.640 | 39.950 | 40.347 | 40.232 | 773,850 |
← NewerPage 3 of 3 · 127 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.