Bayer AG (BAYN.DE) XETRA

38.51

-0.4(-1.03%)

Updated at May 22 05:39PM

Currency In EUR

BAYN.DE Historical Return

If you invested €1000 in Bayer AG (BAYN.DE) 10 years ago, it would be worth €584.28 as of May 24, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €756.58, while €1000 invested 1 year ago would be worth €1,560.37. This corresponds to total returns of -41.57%, -24.34%, 56.04%, respectively, with annualized returns of -5.23%, -5.43%, 56.04%.

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
May 22, 2026	39.13	38.51	38.51	39.13	38.39	1.78M
May 21, 2026	39.04	38.91	38.91	39.21	38.49	1.89M
May 20, 2026	38.61	39.23	39.23	39.46	38.1	2.18M
May 19, 2026	37.98	38.52	38.52	39.2	37.74	1.84M
May 18, 2026	37.08	37.83	37.83	37.86	36.9	1.96M
May 15, 2026	38.13	37.71	37.71	38.37	37.53	2.56M
May 14, 2026	38	38.18	38.18	38.61	37.92	1.67M
May 13, 2026	38.9	37.97	37.97	38.99	37.59	2.59M
May 12, 2026	36.9	38.44	38.44	39.65	36.9	4.61M
May 11, 2026	37.05	37.08	37.08	37.42	36.72	1.82M
May 08, 2026	37.4	36.98	36.98	37.48	36.93	1.9M
May 07, 2026	38.53	37.43	37.43	38.61	37.33	2.47M
May 06, 2026	37.8	38.51	38.51	38.87	37.77	2.62M
May 05, 2026	37.68	37.9	37.9	38.07	37.26	1.73M
May 04, 2026	38.11	37.4	37.4	38.73	37.24	1.94M
April 30, 2026	36.14	38.05	38.05	38.05	36.02	2.89M
April 29, 2026	36.41	36.45	36.45	36.81	36.03	2.59M
April 28, 2026	37	36.62	36.62	37.62	35.89	3.87M
April 27, 2026	38.46	38.38	38.38	38.59	38.09	2.17M
April 24, 2026	39.8	38.5	38.5	39.83	38.49	3.19M
April 23, 2026	40	40.04	40.04	40.64	39.96	1.8M
April 22, 2026	40.11	40.24	40.24	40.84	40.04	2.14M
April 21, 2026	41.71	39.97	39.97	41.76	39.92	2.41M
April 20, 2026	40.71	41.36	41.36	41.39	40.42	2.78M
April 17, 2026	40.35	41.1	41.1	41.16	39.91	3.34M
April 16, 2026	40.7	40.69	40.69	41	40.36	2.5M
April 15, 2026	40.63	40.74	40.74	41.77	40.57	2.69M
April 14, 2026	40.84	40.61	40.61	41.21	40.61	2.69M
April 13, 2026	39.6	40.79	40.79	40.94	39.6	1.69M
April 10, 2026	40.25	40.12	40.12	40.76	40.01	2.16M
April 09, 2026	40.39	40.45	40.45	40.52	39.81	1.86M
April 08, 2026	41	40.48	40.48	41.14	40.12	2.79M
April 07, 2026	39.29	39.27	39.27	40.55	39.09	2.36M
April 02, 2026	39.48	39.7	39.7	39.94	38.83	1.86M
April 01, 2026	39.78	40.12	40.12	40.2	39.6	2.38M
March 31, 2026	39.3	39.39	39.39	39.98	39.1	3.26M
March 30, 2026	38.18	39.07	39.07	39.07	38.03	2.55M
March 27, 2026	38.63	38.26	38.26	38.78	37.88	1.82M
March 26, 2026	37.73	38.28	38.28	38.47	37.63	2.25M
March 25, 2026	38.62	38.13	38.13	38.74	37.7	2.32M
March 24, 2026	37.7	37.74	37.74	38.1	36.88	3.19M
March 23, 2026	37.42	38.47	38.47	39.9	37.23	4.18M
March 20, 2026	39.46	38.39	38.39	40.14	38.15	8.02M
March 19, 2026	38.8	38.47	38.47	39.14	38.13	3.14M
March 18, 2026	40.26	39.53	39.53	40.33	38.86	3.13M
March 17, 2026	40.01	40.21	40.21	40.52	39.83	2.57M
March 16, 2026	39.15	40.09	40.09	40.53	39.15	3.36M
March 13, 2026	38.7	38.64	38.64	39.52	38.37	2.03M
March 12, 2026	39.45	39.13	39.13	39.82	38.73	2.86M
March 11, 2026	39.02	40.02	40.02	40.24	38.94	3.19M
March 10, 2026	38.44	39.63	39.63	40.04	38.33	4.58M
March 09, 2026	35.69	37.59	37.59	37.75	35.2	3.7M
March 06, 2026	37.7	36.39	36.39	37.87	36.15	4.83M
March 05, 2026	37.46	37.78	37.78	38.44	36.3	5.15M
March 04, 2026	37.82	37.4	37.4	38.27	35.38	9.11M
March 03, 2026	39.77	38.31	38.31	39.77	37.81	7.24M
March 02, 2026	40.67	40.61	40.61	41.39	40.36	3.6M
February 27, 2026	41.78	42.01	42.01	42.21	41.25	3.27M
February 26, 2026	42.4	41.85	41.85	42.52	41.46	2.26M
February 25, 2026	42.11	42.59	42.59	42.89	41.57	2.68M