EODData

MEMBERSHIP REGISTER LOG IN

FRA, BAYN: Bayer AG NA

06 Oct 2025
LAST:

28.20

CHANGE:
 0.95		OPEN:
28.54		HIGH:
28.60		ASK:
0.00		VOLUME:
7.4K
CHG(%):
3.24		PREV:
29.14		LOW:
28.20		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
06 Oct 2528.5428.6028.2028.207.4K
02 Oct 2529.6329.8029.0129.1416K
01 Oct 2528.1929.7828.0929.700
30 Sep 2527.6028.2527.6028.250
29 Sep 2527.1727.6727.1727.515.8K
26 Sep 2526.8527.3026.7027.202.5K
25 Sep 2527.6127.6127.1527.371.9K
24 Sep 2527.5727.8027.2627.653.5K
23 Sep 2527.4527.5227.0027.5214.3K
22 Sep 2527.6127.6227.3027.493.4K

COMPANY PROFILE

Name:Bayer AG NA
About:Bayer Aktiengesellschaft operates as a life science company worldwide. The company operates through Pharmaceuticals, Consumer Health, and Crop Science segments. The Pharmaceuticals segment provides prescription products primarily for cardiology and women's health care; specialty therapeutics in the areas of oncology, hematology, and ophthalmology; and diagnostic imaging equipment and contrast agents, as well as cell and gene therapy. The Consumer Health segment markets nonprescription over-the-counter medicines, medical products, medicated skincare products, nutritional supplements, pain and cardiovascular risk prevention products, digestive health products, allergy products, and cold and cough products. The Crop Science segment offers chemical and biological crop protection products, improved plant traits, seeds, digital solutions, and pest and weed management products, as well as customer services for agriculture. It also engages in the breeding, propagation, and production/processing of seeds, including seed dressing. The company distributes its products through wholesalers, pharmacies and pharmacy chains, supermarkets, online and other retailers, and hospitals, as well as directly to farmers. Bayer Aktiengesellschaft was founded in 1863 and is based in Leverkusen, Germany.
Sector:Healthcare
Address:Kaiser-Wilhelm-Allee 1, Leverkusen, Germany, 51368
Website:https://www.bayer.com
ISIN:DE000BAY0017
LEI:549300J4U55H3WP1XT59

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

TECHNICAL INDICATORS

MA5:28.56
MA10:28.00
MA20:27.93
MA50:27.69
MA100:27.04
MA200:24.43
STO9:38.27
STO14:41.32
RSI14:55.74
WPR14:-57.03
MTM14:1.13
ROC14:0.04
ATR:0.68
Week High:29.80
Week Low:27.17
Month High:29.80
Month Low:26.70
Year High:29.98
Year Low:18.39
Volatility:17.62

RECENT DIVIDENDS

Date Amount
28 Apr 2025$0.11
29 Apr 2024$0.11
02 May 2023$2.40
02 May 2022$2.00
28 Apr 2021$2.00
29 Apr 2020$2.80
29 Apr 2019$2.80
28 May 2018$2.76
02 May 2017$2.70
02 May 2016$2.46