Bayer Aktiengesellschaft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	35.45	36.39	35.45	35.79	35.79	1.19%	1,860,234
Jun 10, 2026	35.73	35.80	35.04	35.37	35.37	-0.34%	1,638,469
Jun 9, 2026	35.15	35.83	34.81	35.49	35.49	-0.56%	2,324,898
Jun 8, 2026	35.80	36.27	35.39	35.69	35.69	-1.30%	2,443,281
Jun 5, 2026	35.44	36.36	35.30	36.16	36.16	1.69%	2,204,604
Jun 4, 2026	34.93	35.67	34.52	35.56	35.56	2.48%	3,159,437
Jun 3, 2026	33.64	34.77	33.53	34.70	34.70	1.76%	3,013,169
Jun 2, 2026	35.01	35.01	32.96	34.10	34.10	-2.93%	5,981,596
Jun 1, 2026	36.40	36.40	35.09	35.13	35.13	-3.83%	3,536,563
May 29, 2026	38.22	38.22	35.95	36.53	36.53	-3.46%	7,701,637
May 28, 2026	37.56	38.05	37.01	37.84	37.84	-0.73%	2,351,234
May 27, 2026	37.65	38.12	37.20	38.12	38.12	0.79%	2,431,773
May 26, 2026	38.00	38.26	37.48	37.82	37.82	-1.54%	1,694,087
May 25, 2026	38.92	38.92	38.28	38.41	38.41	-0.26%	1,465,321
May 22, 2026	39.13	39.13	38.39	38.51	38.51	-1.03%	1,783,868
May 21, 2026	39.04	39.21	38.49	38.91	38.91	-0.82%	1,892,865
May 20, 2026	38.61	39.46	38.10	39.23	39.23	1.84%	2,181,823
May 19, 2026	37.98	39.20	37.74	38.52	38.52	1.82%	1,837,819
May 18, 2026	37.08	37.86	36.90	37.83	37.83	0.32%	1,961,503
May 15, 2026	38.13	38.37	37.53	37.71	37.71	-1.23%	2,559,164
May 14, 2026	38.00	38.61	37.92	38.18	38.18	0.55%	1,673,469
May 13, 2026	38.90	38.99	37.59	37.97	37.97	-1.22%	2,589,639
May 12, 2026	36.90	39.65	36.90	38.44	38.44	3.67%	4,606,765
May 11, 2026	37.05	37.42	36.72	37.08	37.08	0.27%	1,818,248
May 8, 2026	37.40	37.48	36.93	36.98	36.98	-1.20%	1,903,584
May 7, 2026	38.53	38.61	37.33	37.43	37.43	-2.80%	2,470,987
May 6, 2026	37.80	38.87	37.77	38.51	38.51	1.61%	2,624,561
May 5, 2026	37.68	38.07	37.26	37.90	37.90	1.34%	1,729,639
May 4, 2026	38.11	38.73	37.24	37.40	37.40	-1.71%	1,936,154
Apr 30, 2026	36.14	38.05	36.02	38.05	38.05	4.39%	2,887,615
Apr 29, 2026	36.41	36.81	36.03	36.45	36.45	-0.46%	2,595,032
Apr 28, 2026	37.00	37.62	35.89	36.62	36.62	-4.59%	3,871,909
Apr 27, 2026	38.46	38.59	38.09	38.38	38.38	-0.03%	2,167,746
Apr 24, 2026	39.80	39.83	38.49	38.50	38.39	-3.85%	3,186,644
Apr 23, 2026	40.00	40.64	39.96	40.04	39.93	-0.50%	1,806,869
Apr 22, 2026	40.11	40.84	40.04	40.24	40.13	0.68%	2,143,117
Apr 21, 2026	41.71	41.76	39.92	39.97	39.86	-3.36%	2,408,091
Apr 20, 2026	40.71	41.39	40.42	41.36	41.24	0.63%	2,782,052
Apr 17, 2026	40.35	41.16	39.91	41.10	40.98	1.01%	3,336,490
Apr 16, 2026	40.70	41.00	40.36	40.69	40.57	-0.12%	2,498,301
Apr 15, 2026	40.63	41.77	40.57	40.74	40.62	0.32%	2,688,028
Apr 14, 2026	40.84	41.21	40.61	40.61	40.49	-0.44%	2,690,517
Apr 13, 2026	39.60	40.94	39.60	40.79	40.67	1.67%	1,688,782
Apr 10, 2026	40.25	40.76	40.01	40.12	40.01	-0.82%	2,159,682
Apr 9, 2026	40.39	40.52	39.81	40.45	40.33	-0.07%	1,855,752
Apr 8, 2026	41.00	41.14	40.12	40.48	40.36	3.08%	2,821,861
Apr 7, 2026	39.29	40.55	39.09	39.27	39.16	-1.07%	2,358,730
Apr 2, 2026	39.48	39.94	38.83	39.70	39.58	-1.06%	1,860,808
Apr 1, 2026	39.79	40.20	39.60	40.12	40.01	1.87%	2,387,307
Mar 31, 2026	39.30	39.98	39.11	39.39	39.27	0.82%	3,259,044