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 €783.09 as of July 05, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,126.21, while €1000 invested 1 year ago would be worth €2,040.54. This corresponds to total returns of -21.69%, 12.62%, 104.05%, respectively, with annualized returns of -2.41%, 2.4%, 104.05%.

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
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
May 28, 2026	37.56	37.84	37.84	38.05	37.01	2.35M
May 27, 2026	37.65	38.12	38.12	38.12	37.2	2.43M
May 26, 2026	38	37.82	37.82	38.26	37.48	1.69M
May 25, 2026	38.92	38.41	38.41	38.92	38.28	1.47M
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