Bayer AG NA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-18	21.300	21.785	20.975	21.348	21.186	1,959,881
2025-02-17	21.218	21.470	21.165	21.343	21.181	111,702
2025-02-14	21.563	21.660	21.350	21.530	21.366	205,336
2025-02-13	21.280	21.675	21.145	21.472	21.308	382,558
2025-02-12	20.883	21.300	20.730	20.966	20.806	245,706
2025-02-11	20.960	21.020	20.270	20.764	20.606	221,192
2025-02-10	20.975	21.125	20.850	21.034	20.874	89,735
2025-02-07	21.188	21.260	20.790	21.048	20.888	876,426
2025-02-06	21.193	21.400	21.010	21.252	21.090	587,486
2025-02-05	21.075	21.165	20.820	20.958	20.799	181,467
2025-02-04	21.160	21.285	21.020	21.170	21.009	1,701,601
2025-02-03	21.198	21.205	20.750	20.964	20.805	1,655,998
2025-01-31	21.930	21.970	21.560	21.772	21.606	134,478
2025-01-30	21.550	21.905	21.375	21.734	21.569	114,294
2025-01-29	21.575	21.775	21.290	21.560	21.396	168,803
2025-01-28	21.415	21.815	21.270	21.560	21.396	489,955
2025-01-27	20.873	21.530	20.570	21.079	20.919	154,178
2025-01-24	21.108	21.430	20.795	20.895	20.736	2,662,376
2025-01-23	21.128	21.280	21.015	21.101	20.941	168,874
2025-01-22	21.493	21.520	20.820	21.006	20.846	203,522
2025-01-21	21.113	21.500	21.005	21.324	21.162	128,031
2025-01-20	21.328	21.490	20.985	21.226	21.064	138,841
2025-01-17	20.930	21.250	20.870	21.093	20.933	182,469
2025-01-16	20.828	20.915	20.595	20.754	20.596	608,137
2025-01-15	19.622	20.960	19.532	19.636	19.487	1,596,145
2025-01-14	20.330	20.640	19.472	19.602	19.453	1,907,762
2025-01-13	20.015	20.415	19.950	20.166	20.013	112,240
2025-01-10	19.652	20.410	19.590	20.157	20.004	268,329
2025-01-09	19.617	19.920	19.476	19.737	19.587	103,564
2025-01-08	19.791	19.856	19.290	19.518	19.370	1,512,732
2025-01-07	19.664	19.992	19.486	19.814	19.663	156,966
2025-01-06	19.132	19.870	18.800	19.510	19.362	987,701
2025-01-03	19.366	19.460	18.918	18.986	18.842	163,192
2025-01-02	19.222	19.500	18.948	19.253	19.107	219,467
2024-12-30	19.160	19.360	19.150	19.275	19.129	135,751
2024-12-27	18.884	19.322	18.792	19.117	18.971	104,048
2024-12-23	18.828	18.915	18.654	18.773	18.631	3,615,771
2024-12-20	18.699	19.040	18.570	18.948	18.804	1,797,910
2024-12-19	18.993	19.174	18.794	18.943	18.799	2,013,341
2024-12-18	19.280	19.320	19.080	19.169	19.024	883,386
2024-12-17	19.282	19.500	19.160	19.355	19.208	335,555
2024-12-16	19.645	19.778	19.220	19.520	19.372	566,574
2024-12-13	20.028	20.115	19.724	19.975	19.823	2,211,847
2024-12-12	20.018	20.175	19.920	20.175	20.022	271,235
2024-12-11	20.233	20.250	19.980	20.055	19.903	162,995
2024-12-10	20.210	20.550	20.110	20.333	20.178	329,387
2024-12-09	20.470	20.480	19.998	20.147	19.994	226,916
2024-12-06	19.645	20.290	19.602	19.977	19.825	291,990
2024-12-05	19.264	19.550	19.248	19.417	19.270	973,877
2024-12-04	19.078	19.396	19.022	19.186	19.040	969,917
2024-12-03	19.263	19.510	19.162	19.300	19.153	938,039
2024-12-02	19.346	19.422	18.938	19.274	19.127	832,560
2024-11-29	19.298	19.434	19.160	19.306	19.159	319,520
2024-11-28	19.269	19.530	19.112	19.299	19.152	1,100,411
2024-11-27	18.968	19.190	18.410	18.965	18.821	1,283,060
2024-11-26	19.765	19.794	18.892	19.249	19.103	655,704
2024-11-25	19.931	20.115	19.678	19.913	19.761	1,673,616
2024-11-22	19.539	19.900	19.264	19.675	19.525	405,613
2024-11-21	19.322	19.560	18.970	19.458	19.310	313,796
2024-11-20	20.325	20.390	19.538	19.663	19.513	968,429

← NewerPage 8 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.