Bayer AG NA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 20.325 | 20.390 | 19.538 | 19.663 | 19.513 | 968,429 |
| 2024-11-19 | 20.200 | 20.550 | 19.938 | 20.189 | 20.036 | 1,024,354 |
| 2024-11-18 | 20.448 | 20.615 | 19.772 | 20.145 | 19.992 | 313,860 |
| 2024-11-15 | 20.184 | 20.550 | 20.100 | 20.401 | 20.246 | 1,375,993 |
| 2024-11-14 | 19.936 | 20.775 | 19.394 | 20.336 | 20.181 | 2,482,518 |
| 2024-11-13 | 20.693 | 20.840 | 20.055 | 20.400 | 20.245 | 1,399,833 |
| 2024-11-12 | 23.038 | 23.040 | 20.580 | 21.459 | 21.296 | 1,132,143 |
| 2024-11-11 | 24.275 | 24.600 | 24.125 | 24.451 | 24.266 | 214,686 |
| 2024-11-08 | 24.353 | 24.360 | 23.945 | 24.052 | 23.869 | 232,513 |
| 2024-11-07 | 23.990 | 24.755 | 23.990 | 24.580 | 24.393 | 570,386 |
| 2024-11-06 | 24.690 | 25.240 | 23.695 | 24.640 | 24.453 | 302,591 |
| 2024-11-05 | 24.883 | 25.055 | 24.425 | 24.664 | 24.476 | 120,920 |
| 2024-11-04 | 25.048 | 25.385 | 24.745 | 25.113 | 24.922 | 129,434 |
| 2024-11-01 | 24.740 | 25.160 | 24.720 | 24.750 | 24.562 | 1,171,108 |
| 2024-10-31 | 24.895 | 25.100 | 24.795 | 24.889 | 24.700 | 1,385,792 |
| 2024-10-30 | 25.383 | 25.600 | 24.705 | 24.897 | 24.708 | 348,561 |
| 2024-10-29 | 26.173 | 26.220 | 25.490 | 25.663 | 25.468 | 140,299 |
| 2024-10-28 | 25.873 | 26.105 | 25.580 | 25.804 | 25.608 | 526,899 |
| 2024-10-25 | 25.835 | 25.850 | 25.550 | 25.734 | 25.539 | 568,375 |
| 2024-10-24 | 25.790 | 26.230 | 25.730 | 25.889 | 25.692 | 188,882 |
| 2024-10-23 | 25.800 | 26.085 | 25.620 | 25.809 | 25.613 | 161,860 |
| 2024-10-22 | 26.065 | 26.070 | 25.535 | 25.920 | 25.723 | 533,400 |
| 2024-10-21 | 26.320 | 26.485 | 26.065 | 26.168 | 25.969 | 89,983 |
| 2024-10-18 | 26.548 | 26.640 | 26.340 | 26.493 | 26.291 | 152,250 |
| 2024-10-17 | 26.493 | 26.560 | 26.260 | 26.395 | 26.194 | 384,837 |
| 2024-10-16 | 26.588 | 26.770 | 26.185 | 26.469 | 26.268 | 1,354,159 |
| 2024-10-15 | 26.223 | 26.680 | 26.055 | 26.268 | 26.068 | 330,330 |
| 2024-10-14 | 26.438 | 26.485 | 25.975 | 26.092 | 25.893 | 118,401 |
| 2024-10-11 | 26.615 | 26.635 | 26.140 | 26.319 | 26.119 | 295,257 |
| 2024-10-10 | 27.138 | 27.340 | 26.685 | 26.904 | 26.699 | 1,432,453 |
| 2024-10-09 | 29.153 | 29.190 | 26.835 | 27.482 | 27.273 | 1,950,506 |
| 2024-10-08 | 29.418 | 29.475 | 29.090 | 29.268 | 29.045 | 521,693 |
| 2024-10-07 | 29.803 | 29.840 | 28.900 | 29.710 | 29.484 | 167,281 |
| 2024-10-04 | 29.890 | 29.995 | 29.675 | 29.806 | 29.580 | 206,681 |
| 2024-10-03 | 30.453 | 30.480 | 29.715 | 30.345 | 30.114 | 153,267 |
| 2024-10-02 | 30.350 | 30.700 | 30.120 | 30.619 | 30.387 | 343,314 |
| 2024-10-01 | 30.558 | 31.035 | 30.130 | 30.493 | 30.261 | 282,628 |
| 2024-09-30 | 30.575 | 30.990 | 30.325 | 30.580 | 30.348 | 377,356 |
| 2024-09-27 | 29.303 | 30.520 | 29.255 | 30.120 | 29.891 | 876,073 |
| 2024-09-26 | 28.888 | 29.844 | 28.670 | 29.235 | 29.013 | 191,679 |
| 2024-09-25 | 29.055 | 29.335 | 28.635 | 28.853 | 28.634 | 140,861 |
| 2024-09-24 | 28.870 | 29.155 | 28.765 | 28.940 | 28.720 | 197,955 |
| 2024-09-23 | 28.728 | 28.995 | 28.465 | 28.662 | 28.445 | 264,808 |
| 2024-09-20 | 28.763 | 29.050 | 28.530 | 28.690 | 28.472 | 616,902 |
| 2024-09-19 | 28.308 | 29.035 | 28.170 | 28.751 | 28.532 | 1,507,213 |
| 2024-09-18 | 27.515 | 27.975 | 27.345 | 27.694 | 27.483 | 348,824 |
| 2024-09-17 | 26.775 | 27.545 | 26.770 | 27.397 | 27.189 | 148,661 |
| 2024-09-16 | 27.083 | 27.090 | 26.510 | 26.706 | 26.503 | 157,258 |
| 2024-09-13 | 26.885 | 27.235 | 26.820 | 27.100 | 26.894 | 142,271 |
| 2024-09-12 | 27.303 | 27.330 | 26.710 | 27.010 | 26.804 | 85,203 |
| 2024-09-11 | 27.635 | 27.635 | 26.700 | 27.174 | 26.968 | 208,315 |
| 2024-09-10 | 28.605 | 28.640 | 27.515 | 27.592 | 27.382 | 185,280 |
| 2024-09-09 | 29.048 | 29.225 | 28.545 | 28.809 | 28.591 | 494,565 |
| 2024-09-06 | 29.293 | 29.850 | 28.910 | 29.222 | 29.000 | 485,610 |
| 2024-09-05 | 27.865 | 29.470 | 27.780 | 28.804 | 28.586 | 364,051 |
| 2024-09-04 | 27.655 | 28.000 | 27.395 | 27.938 | 27.725 | 1,318,160 |
| 2024-09-03 | 28.230 | 28.310 | 27.700 | 27.817 | 27.605 | 156,340 |
| 2024-09-02 | 28.235 | 28.260 | 27.730 | 27.982 | 27.770 | 92,747 |
| 2024-08-30 | 27.850 | 28.035 | 27.810 | 27.895 | 27.684 | 196,199 |
| 2024-08-29 | 27.665 | 28.290 | 27.615 | 27.958 | 27.745 | 90,108 |
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.