Bayer AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-05 | 14,600.00 | 14,894.00 | 14,600.00 | 14,648.00 | 14,648.00 | 74 |
| 2025-12-30 | 14,170.00 | 14,170.00 | 14,170.00 | 14,170.00 | 14,170.00 | 40 |
| 2025-12-29 | 14,000.00 | 14,148.00 | 14,000.00 | 14,148.00 | 14,148.00 | 680 |
| 2025-12-23 | 13,870.00 | 13,916.00 | 13,870.00 | 13,916.00 | 13,916.00 | 117 |
| 2025-12-22 | 13,868.00 | 13,868.00 | 13,760.00 | 13,828.00 | 13,828.00 | 2,518 |
| 2025-12-19 | 13,650.00 | 13,868.00 | 13,650.00 | 13,868.00 | 13,868.00 | 235 |
| 2025-12-17 | 13,650.00 | 13,650.00 | 13,650.00 | 13,650.00 | 13,650.00 | 109 |
| 2025-12-16 | 13,500.00 | 13,500.00 | 13,472.00 | 13,472.00 | 13,472.00 | 120 |
| 2025-12-15 | 14,056.00 | 14,062.00 | 13,970.00 | 13,970.00 | 13,970.00 | 162 |
| 2025-12-12 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 25 |
| 2025-12-11 | 13,950.00 | 14,072.00 | 13,900.00 | 13,946.00 | 13,946.00 | 251 |
| 2025-12-10 | 13,894.00 | 13,946.00 | 13,872.00 | 13,946.00 | 13,946.00 | 486 |
| 2025-12-09 | 13,460.00 | 13,914.00 | 13,460.00 | 13,914.00 | 13,914.00 | 247 |
| 2025-12-08 | 12,990.00 | 13,400.00 | 12,990.00 | 13,400.00 | 13,400.00 | 678 |
| 2025-12-05 | 12,860.00 | 12,860.00 | 12,738.00 | 12,738.00 | 12,738.00 | 30 |
| 2025-12-04 | 12,948.00 | 12,948.00 | 12,650.00 | 12,776.00 | 12,776.00 | 1,496 |
| 2025-12-03 | 13,000.00 | 13,014.00 | 13,000.00 | 13,014.00 | 13,014.00 | 238 |
| 2025-12-02 | 11,652.00 | 13,200.00 | 11,652.00 | 13,000.00 | 13,000.00 | 1,059 |
| 2025-12-01 | 11,566.00 | 11,566.00 | 11,566.00 | 11,566.00 | 11,566.00 | 4 |
| 2025-11-27 | 11,658.00 | 11,658.00 | 11,658.00 | 11,658.00 | 11,658.00 | 20 |
| 2025-11-25 | 11,580.00 | 11,580.00 | 11,462.00 | 11,462.00 | 11,462.00 | 299 |
| 2025-11-24 | 11,250.00 | 11,796.00 | 11,250.00 | 11,782.00 | 11,782.00 | 2,148 |
| 2025-11-21 | 10,648.00 | 10,648.00 | 10,648.00 | 10,648.00 | 10,648.00 | 100 |
| 2025-11-20 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 100 |
| 2025-11-18 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 50 |
| 2025-11-17 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 50 |
| 2025-11-14 | 10,954.00 | 10,954.00 | 10,954.00 | 10,954.00 | 10,954.00 | 200 |
| 2025-11-13 | 11,234.00 | 11,240.00 | 11,234.00 | 11,240.00 | 11,240.00 | 59 |
| 2025-11-12 | 10,900.00 | 11,200.00 | 10,900.00 | 11,200.00 | 11,200.00 | 445 |
| 2025-11-10 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 25 |
| 2025-11-05 | 10,308.00 | 10,308.00 | 10,308.00 | 10,308.00 | 10,308.00 | 9 |
| 2025-11-04 | 10,230.00 | 10,288.00 | 10,208.00 | 10,288.00 | 10,288.00 | 228 |
| 2025-11-03 | 10,402.00 | 10,402.00 | 10,282.00 | 10,320.00 | 10,320.00 | 449 |
| 2025-10-31 | 10,394.00 | 10,394.00 | 10,372.00 | 10,372.00 | 10,372.00 | 45 |
| 2025-10-30 | 10,640.00 | 10,640.00 | 10,350.00 | 10,394.00 | 10,394.00 | 81 |
| 2025-10-29 | 10,626.00 | 10,626.00 | 10,626.00 | 10,626.00 | 10,626.00 | 15 |
← NewerPage 4 of 4 · 216 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-04-28 | 44.4895 EUR |
| 2024-04-29 | 43.0265 EUR |
| 2023-05-02 | 897.3361 EUR |
| 2022-05-02 | 761.9100 EUR |
| 2021-04-28 | 723.8101 EUR |
| 2020-04-29 | 994.9941 EUR |
| 2019-04-29 | 906.0379 EUR |
Open, high, low and close are as traded (HUF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.