BAYER AG NA O.N. - Price History
Monthly price history for BAYN.DE (BAYER AG NA O.N.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €27.35 | €27.35 |
| April 2024 | €27.35 | €27.35 |
| March 2024 | €28.32 | €28.43 |
| February 2024 | €27.98 | €28.09 |
| January 2024 | €28.78 | €28.90 |
| December 2023 | €33.50 | €33.63 |
| November 2023 | €31.23 | €31.36 |
| October 2023 | €40.50 | €40.66 |
| September 2023 | €45.27 | €45.45 |
| August 2023 | €50.34 | €50.54 |
| July 2023 | €52.93 | €53.14 |
| June 2023 | €50.47 | €50.67 |
| May 2023 | €51.93 | €52.14 |
| April 2023 | €57.02 | €59.76 |
| March 2023 | €56.03 | €58.72 |
| February 2023 | €53.71 | €56.29 |
| January 2023 | €54.39 | €57 |
| December 2022 | €46.11 | €48.32 |
| November 2022 | €52.84 | €55.38 |
| October 2022 | €50.78 | €53.22 |
| September 2022 | €45.24 | €47.42 |
| August 2022 | €50.19 | €52.60 |
| July 2022 | €54.39 | €57 |
| June 2022 | €54.12 | €56.72 |
| May 2022 | €63.53 | €66.58 |
| April 2022 | €58.11 | €62.90 |
| March 2022 | €57.37 | €62.10 |
| February 2022 | €47.59 | €51.51 |
| January 2022 | €49.74 | €53.84 |
| December 2021 | €43.42 | €47 |
| November 2021 | €41.13 | €44.52 |
| October 2021 | €44.96 | €48.67 |
| September 2021 | €43.43 | €47 |
| August 2021 | €43.56 | €47.14 |
| July 2021 | €46.46 | €50.29 |
| June 2021 | €47.31 | €51.21 |
| May 2021 | €47.56 | €51.48 |
| April 2021 | €49.72 | €53.82 |
| March 2021 | €48.01 | €53.96 |
| February 2021 | €44.60 | €50.12 |
| January 2021 | €44.42 | €49.92 |
| December 2020 | €42.85 | €48.16 |
| November 2020 | €42.95 | €48.27 |
| October 2020 | €35.91 | €40.36 |
| September 2020 | €47.44 | €53.31 |
| August 2020 | €49.42 | €55.54 |
| July 2020 | €50.04 | €56.24 |
| June 2020 | €58.54 | €65.79 |
| May 2020 | €54.03 | €60.72 |
| April 2020 | €53.51 | €60.14 |
| March 2020 | €44.94 | €52.85 |
| February 2020 | €55.45 | €65.21 |
| January 2020 | €62.11 | €73.05 |
| December 2019 | €61.91 | €72.81 |
| November 2019 | €58.41 | €68.70 |
| October 2019 | €59.16 | €69.58 |
| September 2019 | €55 | €64.69 |
| August 2019 | €57.26 | €67.34 |
| July 2019 | €49.95 | €58.75 |
| June 2019 | €51.82 | €60.94 |
| May 2019 | €44.91 | €52.82 |
| April 2019 | €50.46 | €59.34 |
| March 2019 | €46.75 | €57.60 |
| February 2019 | €57.04 | €70.28 |
| January 2019 | €53.73 | €66.20 |
| December 2018 | €49.15 | €60.56 |
| November 2018 | €52.41 | €64.58 |
| October 2018 | €55.01 | €67.78 |
| September 2018 | €62.10 | €76.51 |
| August 2018 | €65.24 | €80.38 |
| July 2018 | €77.31 | €95.26 |
| June 2018 | €76.57 | €94.35 |
| May 2018 | €81.35 | €101.86 |
| April 2018 | €77.13 | €99.28 |
| March 2018 | €71.31 | €91.79 |
| February 2018 | €74.76 | €96.23 |
| January 2018 | €81.90 | €105.42 |
| December 2017 | €80.80 | €104 |
| November 2017 | €83.25 | €107.15 |
| October 2017 | €86.78 | €111.70 |
| September 2017 | €89.58 | €115.30 |
| August 2017 | €83.52 | €107.50 |
| July 2017 | €83.25 | €107.15 |
| June 2017 | €87.95 | €113.20 |
| May 2017 | €91.75 | €118.10 |
| April 2017 | €86.16 | €113.60 |
| March 2017 | €80.17 | €108.05 |
| February 2017 | €77.01 | €103.80 |
| January 2017 | €75.90 | €102.30 |
| December 2016 | €73.55 | €99.13 |
| November 2016 | €65.73 | €88.59 |
| October 2016 | €66.99 | €90.29 |
| September 2016 | €66.35 | €89.43 |
| August 2016 | €71.20 | €95.97 |
| July 2016 | €71.39 | €96.22 |
| June 2016 | €66.78 | €90 |
| May 2016 | €63.53 | €85.63 |
| April 2016 | €72.90 | €100.75 |
| March 2016 | €74.74 | €103.30 |
| February 2016 | €69.77 | €96.43 |
| January 2016 | €74.81 | €103.40 |
| December 2015 | €83.78 | €115.80 |
| November 2015 | €91.38 | €126.30 |
| October 2015 | €87.80 | €121.35 |
| September 2015 | €82.81 | €114.45 |
| August 2015 | €87.51 | €120.95 |
| July 2015 | €97.17 | €134.30 |
| June 2015 | €90.84 | €125.55 |
| May 2015 | €93.44 | €129.15 |
| April 2015 | €92.44 | €129.90 |
| March 2015 | €99.59 | €139.95 |
| February 2015 | €93.97 | €132.05 |
| January 2015 | €91.12 | €128.05 |
| December 2014 | €80.42 | €113 |
| November 2014 | €86.07 | €120.95 |
| October 2014 | €80.74 | €113.45 |
| September 2014 | €78.92 | €110.90 |
| August 2014 | €72.62 | €102.05 |
| July 2014 | €70.40 | €98.92 |
| June 2014 | €73.41 | €103.15 |
| May 2014 | €75.50 | €106.10 |
| April 2014 | €71.16 | €100 |
| March 2014 | €68.42 | €98.18 |
| February 2014 | €71.71 | €102.90 |
| January 2014 | €68.22 | €97.89 |
| December 2013 | €71.05 | €101.95 |
| November 2013 | €68.44 | €98.20 |
| October 2013 | €63.80 | €91.54 |
| September 2013 | €60.74 | €87.16 |
| August 2013 | €58.57 | €84.04 |
| July 2013 | €60.88 | €87.35 |
| June 2013 | €57.10 | €81.93 |
| May 2013 | €57.77 | €82.89 |
| April 2013 | €55.21 | €79.22 |
| March 2013 | €54.77 | €80.47 |
| February 2013 | €51.63 | €75.86 |
| January 2013 | €49.47 | €72.68 |
| December 2012 | €48.93 | €71.89 |
| November 2012 | €47.34 | €69.55 |
| October 2012 | €45.73 | €67.19 |
| September 2012 | €45.48 | €66.83 |
| August 2012 | €41.97 | €61.67 |
| July 2012 | €42.14 | €61.91 |
| June 2012 | €38.64 | €56.78 |
| May 2012 | €34.81 | €51.14 |
| April 2012 | €36.22 | €53.21 |
| March 2012 | €34.83 | €52.74 |
| February 2012 | €36.65 | €55.50 |
| January 2012 | €35.36 | €53.54 |
| December 2011 | €32.62 | €49.40 |
| November 2011 | €32.20 | €48.76 |
| October 2011 | €30.57 | €46.30 |
| September 2011 | €27.38 | €41.45 |
| August 2011 | €29.65 | €44.89 |
| July 2011 | €36.94 | €55.93 |
| June 2011 | €36.61 | €55.44 |
| May 2011 | €37.61 | €56.95 |
| April 2011 | €38.21 | €59.35 |
| March 2011 | €35.17 | €54.64 |
| February 2011 | €36.16 | €56.18 |
| January 2011 | €34.67 | €53.86 |
| December 2010 | €35.60 | €55.30 |
| November 2010 | €36.02 | €55.95 |
| October 2010 | €34.52 | €53.62 |
| September 2010 | €32.93 | €51.15 |
| August 2010 | €31.02 | €48.18 |
| July 2010 | €28.40 | €44.12 |
| June 2010 | €29.61 | €46 |
| May 2010 | €29.29 | €45.50 |
| April 2010 | €30.05 | €48.08 |
| March 2010 | €31.30 | €50.08 |
| February 2010 | €30.42 | €48.67 |
| January 2010 | €30.92 | €49.48 |
| December 2009 | €34.97 | €55.96 |
| November 2009 | €31.87 | €50.99 |
| October 2009 | €29.52 | €47.23 |
| September 2009 | €29.59 | €47.35 |
| August 2009 | €26.77 | €42.83 |
| July 2009 | €26.91 | €43.06 |
| June 2009 | €23.89 | €38.22 |
| May 2009 | €25.12 | €40.20 |
| April 2009 | €22.65 | €37.61 |
| March 2009 | €21.68 | €36 |
| February 2009 | €22.93 | €38.08 |
| January 2009 | €25.06 | €41.61 |
| December 2008 | €25.02 | €41.55 |
| November 2008 | €24.50 | €40.68 |
| October 2008 | €25.99 | €43.16 |
| September 2008 | €31.19 | €51.80 |
| August 2008 | €32.52 | €54.01 |
| July 2008 | €33.37 | €55.42 |
| June 2008 | €32.19 | €53.46 |
| May 2008 | €34.32 | €57 |
| April 2008 | €33 | €54.80 |
| March 2008 | €29.82 | €50.76 |
| February 2008 | €29.87 | €50.85 |
| January 2008 | €32.21 | €54.83 |
| December 2007 | €36.73 | €62.53 |
| November 2007 | €33.10 | €56.34 |
| October 2007 | €33.80 | €57.54 |
| September 2007 | €32.79 | €55.82 |
| August 2007 | €34.02 | €57.92 |
| July 2007 | €30.71 | €52.27 |
| June 2007 | €32.96 | €56.10 |
| May 2007 | €31.42 | €53.49 |
| April 2007 | €29.61 | €50.41 |
| March 2007 | €27.55 | €47.84 |
| February 2007 | €25.04 | €43.47 |
| January 2007 | €26.03 | €45.20 |
| December 2006 | €23.42 | €40.66 |
| November 2006 | €22.42 | €38.93 |
| October 2006 | €22.72 | €39.45 |
| September 2006 | €23.15 | €40.20 |
| August 2006 | €22.27 | €38.67 |
| July 2006 | €22.21 | €38.57 |
| June 2006 | €20.70 | €35.94 |
| May 2006 | €20.18 | €35.04 |
| April 2006 | €20.53 | €36.61 |
| March 2006 | €18.54 | €33.06 |
| February 2006 | €18.95 | €33.79 |
| January 2006 | €19.27 | €34.37 |
| December 2005 | €19.79 | €35.29 |
| November 2005 | €18.98 | €33.86 |
| October 2005 | €16.24 | €28.97 |
| September 2005 | €17.10 | €30.49 |
| August 2005 | €16.04 | €28.61 |
| July 2005 | €16.53 | €29.48 |
| June 2005 | €15.47 | €27.59 |
| May 2005 | €15.30 | €27.29 |
| April 2005 | €13.91 | €25.36 |
| March 2005 | €13.97 | €25.47 |
| February 2005 | €14.48 | €26.40 |
| January 2005 | €13.38 | €24.39 |
| December 2004 | €12.82 | €23.36 |
| November 2004 | €12.25 | €22.33 |
| October 2004 | €11.41 | €20.81 |
| September 2004 | €11.32 | €20.63 |
| August 2004 | €10.78 | €19.65 |
| July 2004 | €11.40 | €20.78 |
| June 2004 | €12.18 | €22.20 |
| May 2004 | €12.02 | €21.92 |
| April 2004 | €11.41 | €21.29 |
| March 2004 | €9.94 | €18.56 |
| February 2004 | €11.44 | €21.36 |
| January 2004 | €12.24 | €22.84 |
| December 2003 | €11.65 | €21.75 |
| November 2003 | €11.31 | €21.12 |
| October 2003 | €10.37 | €19.36 |
| September 2003 | €9.31 | €17.38 |
| August 2003 | €9.77 | €18.24 |
| July 2003 | €10.64 | €19.86 |
| June 2003 | €10.13 | €18.91 |
| May 2003 | €8.72 | €16.27 |
| April 2003 | €8.20 | €15.32 |
| March 2003 | €5.91 | €11.70 |
| February 2003 | €5.80 | €11.48 |
| January 2003 | €7.75 | €15.36 |
| December 2002 | €9.67 | €19.16 |
| November 2002 | €10.87 | €21.53 |
| October 2002 | €9.06 | €17.95 |
| September 2002 | €8.26 | €16.35 |
| August 2002 | €11.46 | €22.70 |
| July 2002 | €11.92 | €23.61 |
| June 2002 | €15.35 | €30.40 |
| May 2002 | €16.46 | €32.60 |
| April 2002 | €17.20 | €34.07 |
| March 2002 | €17.90 | €36.40 |
| February 2002 | €16.98 | €34.52 |
| January 2002 | €17.13 | €34.83 |
| December 2001 | €16.50 | €33.54 |
| November 2001 | €16.79 | €34.13 |
| October 2001 | €15.21 | €30.92 |
| September 2001 | €14.49 | €29.45 |
| August 2001 | €16.29 | €33.12 |
| July 2001 | €21.77 | €44.27 |
| June 2001 | €21.36 | €43.42 |
| May 2001 | €21.46 | €43.64 |
| April 2001 | €21.89 | €44.50 |
| March 2001 | €21.66 | €45.10 |
| February 2001 | €23.90 | €49.75 |
| January 2001 | €23.91 | €49.78 |
| December 2000 | €25.14 | €52.34 |
| November 2000 | €22.85 | €47.56 |
| October 2000 | €23.06 | €48.01 |
| September 2000 | €18.86 | €39.25 |
| August 2000 | €21.27 | €44.28 |
| July 2000 | €20.28 | €42.21 |
| June 2000 | €18.39 | €38.28 |
| May 2000 | €18.63 | €38.78 |
| April 2000 | €20.07 | €42.94 |
| March 2000 | €20.48 | €43.83 |
| February 2000 | €19.18 | €41.02 |
| January 2000 | €17.48 | €37.40 |
| December 1999 | €20.58 | €44.03 |
| November 1999 | €18.39 | €39.35 |
| October 1999 | €17.03 | €36.44 |
| September 1999 | €16.40 | €35.08 |
| August 1999 | €18.02 | €38.55 |
| July 1999 | €17.54 | €37.53 |
| June 1999 | €17.69 | €37.85 |
| May 1999 | €16.42 | €35.13 |
| April 1999 | €16.89 | €37.66 |
| March 1999 | €14.58 | €32.51 |
| February 1999 | €13.55 | €30.21 |
| January 1999 | €14.14 | €31.52 |
| December 1998 | €14.94 | €33.32 |
| November 1998 | €14.95 | €33.34 |
| October 1998 | €14.46 | €32.24 |
| September 1998 | €13.56 | €30.22 |
| August 1998 | €14.22 | €31.71 |
| July 1998 | €17.34 | €38.66 |
| June 1998 | €20.06 | €44.74 |
| May 1998 | €18.32 | €40.86 |
| April 1998 | €16.28 | €38.22 |
| March 1998 | €17.07 | €40.52 |
| February 1998 | €15.44 | €36.64 |
| January 1998 | €13.86 | €32.91 |
| December 1997 | €13.56 | €32.19 |
| November 1997 | €13.17 | €31.26 |
| October 1997 | €12.21 | €28.98 |
| September 1997 | €14.20 | €33.70 |
| August 1997 | €13.40 | €31.81 |
| July 1997 | €15.62 | €37.08 |
| June 1997 | €13.52 | €32.10 |
| May 1997 | €13.37 | €31.73 |
| April 1997 | €13.17 | €33 |
| March 1997 | €13.38 | €33.53 |
| February 1997 | €13.62 | €34.13 |
| January 1997 | €11.89 | €29.79 |
| December 1996 | €12.01 | €30.08 |
| November 1996 | €11.83 | €29.64 |
| October 1996 | €10.94 | €27.41 |
| September 1996 | €10.71 | €26.82 |
| August 1996 | €10.12 | €25.34 |
| July 1996 | €9.46 | €23.71 |
| June 1996 | €10.28 | €25.75 |
| May 1996 | €9.75 | €244.29 |
| April 1996 | €9.43 | €236.15 |
| March 1996 | €9.04 | €240.89 |
| February 1996 | €8.06 | €214.83 |
| January 1996 | €8 | €213.16 |
| December 1995 | €6.80 | €181.30 |
| November 1995 | €6.76 | €180.25 |
| October 1995 | €6.73 | €179.34 |
| September 1995 | €6.54 | €174.36 |
| August 1995 | €6.82 | €181.78 |
| July 1995 | €6.69 | €178.19 |
| June 1995 | €6.18 | €164.78 |
| May 1995 | €6.14 | €163.48 |
| April 1995 | €6.13 | €163.34 |
| March 1995 | €5.61 | €161.81 |
| February 1995 | €5.94 | €171.48 |
| January 1995 | €5.84 | €168.37 |
| December 1994 | €6.03 | €173.88 |
| November 1994 | €5.71 | €164.68 |
| October 1994 | €5.84 | €168.56 |
| September 1994 | €5.80 | €167.41 |
| August 1994 | €6.31 | €182.02 |
| July 1994 | €5.99 | €172.82 |
| June 1994 | €5.72 | €165.02 |
| May 1994 | €6.03 | €173.93 |
| April 1994 | €6.54 | €188.63 |
| March 1994 | €5.87 | €179.63 |
| February 1994 | €5.65 | €172.92 |
BAYN.DE
Price: €27.35
52 week price:
Dividend Yield: 0.00%
5-year range yield:
Forward Dividend Yield: 0.40%
Payout Ratio: -64.17%
Payout Ratio Range:
Dividend Per Share: 0.11 EUR
Earnings Per Share: -2.99 EUR
P/E Ratio: -7.51
Exchange: GER
Sector: Healthcare
Industry: Drug Manufacturers - General
Volume: 2.0 million
Market Capitalization: 26.0 billion
Average Dividend Frequency: 1
Years Paying Dividends: 24
DGR3: -3.36%
DGR5: -1.70%
DGR10: 3.44%
DGR20: 7.45%