Bayer Aktiengesellschaft (BAYN.DE) XETRA

Currency In EUR

BAYN.DE Historical Return

If you invested €1000 in Bayer AG (BAYN.DE) 10 years ago, it would be worth €662.44 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,091.32, while €1000 invested 1 year ago would be worth €1,682.07. This corresponds to total returns of -33.76%, 9.13%, 68.21%, respectively, with annualized returns of -4.03%, 1.76%, 68.21%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

BAYN.DE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	48.5	48.04	48.04	48.5	47.44	3.25M
August 20, 2026	48.71	48.61	48.61	48.83	48.07	1.44M
August 19, 2026	48.83	49.01	49.01	49.45	48.36	1.7M
August 18, 2026	47.77	48.74	48.74	49.22	47.73	2.37M
August 17, 2026	47.83	47.9	47.9	48.07	47.53	1.04M
August 14, 2026	47.71	47.79	47.79	48.14	47.22	1.48M
August 13, 2026	47.85	48.06	48.06	48.36	47.85	1.59M
August 12, 2026	48.95	48	48	49.09	47.79	1.85M
August 11, 2026	49	48.95	48.95	49.4	48.55	1.6M
August 10, 2026	50.18	49.23	49.23	50.26	48.97	2.01M
August 07, 2026	49.42	49.81	49.81	50.44	49.21	2.28M
August 06, 2026	49.81	49.4	49.4	50.02	48.62	1.92M
August 05, 2026	49.5	49.22	49.22	50.5	49.22	2.67M
August 04, 2026	47.9	48.25	48.25	49.92	47.6	3.77M
August 03, 2026	48.14	47.12	47.12	48.2	46.96	2.88M
July 31, 2026	48.21	48.05	48.05	48.71	47.73	2.15M
July 30, 2026	47.11	48.44	48.44	48.58	47.05	1.93M
July 29, 2026	47.18	47.69	47.69	47.69	46.65	1.75M
July 28, 2026	47.19	47.03	47.03	47.43	46.77	1.39M
July 27, 2026	47	47.23	47.23	47.72	46.53	2.16M
July 23, 2026	46.6	46.2	46.2	46.68	45.82	2.35M
July 22, 2026	47.86	46.97	46.97	47.86	46.63	1.86M
July 21, 2026	47.1	47.62	47.62	47.8	47.01	1.47M
July 20, 2026	48.05	47.31	47.31	48.28	47.26	1.49M
July 17, 2026	47.57	48.46	48.46	48.49	46.82	2.72M
July 16, 2026	47.53	47.72	47.72	47.84	47.14	1.64M
July 15, 2026	48.85	47.71	47.71	48.9	47.53	2.37M
July 14, 2026	49.46	49.12	49.12	50.24	49.01	1.72M
July 13, 2026	49.6	49.92	49.92	50.36	49.01	1.56M
July 10, 2026	51.7	50.12	50.12	52.08	49.48	3.33M
July 09, 2026	51.32	50.7	50.7	51.44	49.98	2.13M
July 08, 2026	50.36	49.64	49.64	50.7	49.36	2.72M
July 07, 2026	51.28	50.82	50.82	51.7	50.78	2.38M
July 06, 2026	53.06	51.18	51.18	53.78	51.18	3.66M
July 03, 2026	53.48	53.36	53.36	53.92	52.64	2.53M
July 02, 2026	49.42	53.36	53.36	53.4	49.24	7.95M
July 01, 2026	48.5	49	49	49	47.76	4.78M
June 30, 2026	45.9	48.41	48.41	48.41	45.41	5.44M
June 29, 2026	47.29	46.03	46.03	47.45	46.03	4.19M
June 26, 2026	46.5	47	47	47.6	46.06	7.72M
June 25, 2026	39.56	47	47	47.5	39.03	10.46M
June 24, 2026	38.67	39.59	39.59	40.37	38.67	3.57M
June 23, 2026	38.06	38.6	38.6	39.19	37.69	2.44M
June 22, 2026	37.69	38.18	38.18	38.18	37.05	3.36M
June 19, 2026	37.27	37.84	37.84	37.84	36.84	8.87M
June 18, 2026	38.45	37.15	37.15	38.45	36.51	5.77M
June 17, 2026	36.17	37.74	37.74	38.58	35.93	4.91M
June 16, 2026	36.06	36.01	36.01	36.29	35.67	1.46M
June 15, 2026	36.52	36.31	36.31	36.66	36.06	1.9M
June 12, 2026	35.72	36.19	36.19	36.37	35.59	1.76M
June 11, 2026	35.45	35.79	35.79	36.39	35.45	1.86M
June 10, 2026	35.73	35.37	35.37	35.8	35.04	1.64M
June 09, 2026	35.15	35.49	35.49	35.83	34.81	2.32M
June 08, 2026	35.8	35.69	35.69	36.27	35.39	2.44M
June 05, 2026	35.44	36.16	36.16	36.36	35.3	2.2M
June 04, 2026	34.93	35.56	35.56	35.67	34.52	3.16M
June 03, 2026	33.64	34.7	34.7	34.77	33.53	3.01M
June 02, 2026	35.01	34.1	34.1	35.01	32.96	5.98M
June 01, 2026	36.4	35.13	35.13	36.4	35.09	3.53M
May 29, 2026	38.22	36.53	36.53	38.22	35.95	7.7M