BAYER AG - Price History
Monthly price history for BAYN.F (BAYER AG)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €28.25 | €28.25 |
| April 2024 | €27.38 | €27.38 |
| March 2024 | €28.35 | €28.46 |
| February 2024 | €28.03 | €28.14 |
| January 2024 | €28.87 | €28.99 |
| December 2023 | €33.56 | €33.70 |
| November 2023 | €31.39 | €31.52 |
| October 2023 | €40.58 | €40.74 |
| September 2023 | €45.24 | €45.42 |
| August 2023 | €50.33 | €50.53 |
| July 2023 | €52.91 | €53.12 |
| June 2023 | €50.73 | €50.93 |
| May 2023 | €52.42 | €52.63 |
| April 2023 | €56.92 | €59.65 |
| March 2023 | €55.83 | €58.50 |
| February 2023 | €53.52 | €56.08 |
| January 2023 | €54.39 | €56.99 |
| December 2022 | €46.38 | €48.60 |
| November 2022 | €52.94 | €55.47 |
| October 2022 | €50.86 | €53.30 |
| September 2022 | €45.32 | €47.48 |
| August 2022 | €50.08 | €52.48 |
| July 2022 | €54.52 | €57.13 |
| June 2022 | €54.64 | €57.26 |
| May 2022 | €63.53 | €66.57 |
| April 2022 | €57.63 | €62.39 |
| March 2022 | €57.24 | €61.97 |
| February 2022 | €47.49 | €51.41 |
| January 2022 | €49.61 | €53.71 |
| December 2021 | €43.54 | €47.13 |
| November 2021 | €41.25 | €44.66 |
| October 2021 | €45.12 | €48.85 |
| September 2021 | €43.32 | €46.90 |
| August 2021 | €43.62 | €47.22 |
| July 2021 | €46.57 | €50.42 |
| June 2021 | €47.47 | €51.39 |
| May 2021 | €47.66 | €51.60 |
| April 2021 | €49.77 | €53.88 |
| March 2021 | €47.97 | €53.92 |
| February 2021 | €45.04 | €50.62 |
| January 2021 | €44.45 | €49.96 |
| December 2020 | €43.11 | €48.46 |
| November 2020 | €43.14 | €48.48 |
| October 2020 | €35.97 | €40.43 |
| September 2020 | €46.07 | €51.78 |
| August 2020 | €49.77 | €55.94 |
| July 2020 | €49.90 | €56.09 |
| June 2020 | €58.64 | €65.91 |
| May 2020 | €54.23 | €60.96 |
| April 2020 | €53.51 | €60.15 |
| March 2020 | €44.98 | €52.91 |
| February 2020 | €55.62 | €65.42 |
| January 2020 | €61.93 | €72.85 |
| December 2019 | €62.07 | €73.01 |
| November 2019 | €58.40 | €68.69 |
| October 2019 | €59 | €69.40 |
| September 2019 | €55.41 | €65.18 |
| August 2019 | €57.55 | €67.69 |
| July 2019 | €50.21 | €59.06 |
| June 2019 | €51.82 | €60.95 |
| May 2019 | €44.93 | €52.85 |
| April 2019 | €50.53 | €59.44 |
| March 2019 | €46.69 | €57.55 |
| February 2019 | €57.07 | €70.34 |
| January 2019 | €54.14 | €66.73 |
| December 2018 | €49.29 | €60.75 |
| November 2018 | €52.66 | €64.90 |
| October 2018 | €55.31 | €68.17 |
| September 2018 | €61.76 | €76.12 |
| August 2018 | €64.99 | €80.10 |
| July 2018 | €77.30 | €95.27 |
| June 2018 | €76.91 | €94.80 |
| May 2018 | €81.28 | €101.80 |
| April 2018 | €76.97 | €99.10 |
| March 2018 | €71.65 | €92.25 |
| February 2018 | €75 | €96.56 |
| January 2018 | €82 | €105.58 |
| December 2017 | €80.68 | €103.88 |
| November 2017 | €83.61 | €107.65 |
| October 2017 | €86.83 | €111.79 |
| September 2017 | €89.63 | €115.40 |
| August 2017 | €83.65 | €107.69 |
| July 2017 | €83.18 | €107.09 |
| June 2017 | €88 | €113.30 |
| May 2017 | €91.68 | €118.04 |
| April 2017 | €85.95 | €113.46 |
| March 2017 | €81.78 | €107.95 |
| February 2017 | €78.96 | €104.23 |
| January 2017 | €77.33 | €102.08 |
| December 2016 | €74.84 | €98.80 |
| November 2016 | €67.19 | €88.70 |
| October 2016 | €68.52 | €90.45 |
| September 2016 | €67.68 | €89.34 |
| August 2016 | €72.83 | €96.14 |
| July 2016 | €72.91 | €96.25 |
| June 2016 | €68.72 | €90.71 |
| May 2016 | €64.89 | €85.66 |
| April 2016 | €74.97 | €101.46 |
| March 2016 | €76.31 | €103.28 |
| February 2016 | €71.20 | €96.37 |
| January 2016 | €76.31 | €103.28 |
| December 2015 | €85.83 | €116.16 |
| November 2015 | €93.32 | €126.30 |
| October 2015 | €89.62 | €121.30 |
| September 2015 | €84.27 | €114.06 |
| August 2015 | €89.62 | €121.30 |
| July 2015 | €99.16 | €134.21 |
| June 2015 | €93.24 | €126.19 |
| May 2015 | €96.22 | €130.23 |
| April 2015 | €94.28 | €129.73 |
| March 2015 | €101.60 | €139.80 |
| February 2015 | €95.97 | €132.06 |
| January 2015 | €93.06 | €128.05 |
| December 2014 | €82.30 | €113.24 |
| November 2014 | €87.71 | €120.69 |
| October 2014 | €82.10 | €112.97 |
| September 2014 | €80.49 | €110.75 |
| August 2014 | €74.35 | €102.31 |
| July 2014 | €71.76 | €98.75 |
| June 2014 | €74.82 | €102.95 |
| May 2014 | €77.14 | €106.15 |
| April 2014 | €72.58 | €99.88 |
| March 2014 | €70.02 | €98.38 |
| February 2014 | €72.84 | €102.35 |
| January 2014 | €69.67 | €97.89 |
| December 2013 | €72.66 | €102.10 |
| November 2013 | €69.82 | €98.11 |
| October 2013 | €65.30 | €91.75 |
| September 2013 | €61.96 | €87.06 |
| August 2013 | €59.88 | €84.14 |
| July 2013 | €61.99 | €87.11 |
| June 2013 | €58.22 | €81.80 |
| May 2013 | €59.01 | €82.92 |
| April 2013 | €56.33 | €79.16 |
| March 2013 | €55.86 | €80.38 |
| February 2013 | €52.90 | €76.12 |
| January 2013 | €50.53 | €72.70 |
| December 2012 | €49.94 | €71.86 |
| November 2012 | €48.32 | €69.53 |
| October 2012 | €46.67 | €67.15 |
| September 2012 | €46.53 | €66.95 |
| August 2012 | €42.76 | €61.52 |
| July 2012 | €42.81 | €61.60 |
| June 2012 | €39.29 | €56.53 |
| May 2012 | €35.49 | €51.07 |
| April 2012 | €37.09 | €53.37 |
| March 2012 | €35.61 | €52.80 |
| February 2012 | €37.49 | €55.60 |
| January 2012 | €36.11 | €53.55 |
| December 2011 | €33.18 | €49.20 |
| November 2011 | €32.82 | €48.67 |
| October 2011 | €31.26 | €46.36 |
| September 2011 | €27.98 | €41.50 |
| August 2011 | €30.33 | €44.98 |
| July 2011 | €37.66 | €55.85 |
| June 2011 | €37.28 | €55.29 |
| May 2011 | €38.37 | €56.90 |
| April 2011 | €38.84 | €59.10 |
| March 2011 | €36.08 | €54.90 |
| February 2011 | €36.90 | €56.15 |
| January 2011 | €35.44 | €53.92 |
| December 2010 | €36.18 | €55.05 |
| November 2010 | €36.86 | €56.08 |
| October 2010 | €35.42 | €53.90 |
| September 2010 | €33.57 | €51.08 |
| August 2010 | €31.64 | €48.15 |
| July 2010 | €28.99 | €44.11 |
| June 2010 | €30.17 | €45.90 |
| May 2010 | €30.04 | €45.70 |
| April 2010 | €30.79 | €48.24 |
| March 2010 | €31.91 | €50.01 |
| February 2010 | €31.08 | €48.70 |
| January 2010 | €31.61 | €49.54 |
| December 2009 | €34.95 | €56.19 |
| November 2009 | €31.75 | €51.05 |
| October 2009 | €29.26 | €47.05 |
| September 2009 | €29.59 | €47.58 |
| August 2009 | €26.65 | €42.84 |
| July 2009 | €26.72 | €42.96 |
| June 2009 | €23.77 | €38.22 |
| May 2009 | €24.98 | €40.16 |
| April 2009 | €23.36 | €37.55 |
| March 2009 | €22.76 | €36.60 |
| February 2009 | €23.79 | €38.25 |
| January 2009 | €25.97 | €41.75 |
| December 2008 | €24.86 | €41.39 |
| November 2008 | €24.53 | €40.84 |
| October 2008 | €26.49 | €44.10 |
| September 2008 | €31.18 | €51.92 |
| August 2008 | €32.40 | €53.94 |
| July 2008 | €33.25 | €55.36 |
| June 2008 | €32.04 | €53.34 |
| May 2008 | €34.30 | €57.10 |
| April 2008 | €32.83 | €54.66 |
| March 2008 | €30.51 | €50.80 |
| February 2008 | €30.52 | €50.82 |
| January 2008 | €33.12 | €55.15 |
| December 2007 | €36.64 | €62.37 |
| November 2007 | €33.14 | €56.42 |
| October 2007 | €33.81 | €57.56 |
| September 2007 | €32.72 | €55.70 |
| August 2007 | €34.16 | €58.16 |
| July 2007 | €30.66 | €52.19 |
| June 2007 | €32.78 | €55.81 |
| May 2007 | €31.46 | €53.55 |
| April 2007 | €29.58 | €50.36 |
| March 2007 | €28.07 | €47.79 |
| February 2007 | €25.49 | €43.40 |
| January 2007 | €26.49 | €45.09 |
| December 2006 | €23.39 | €40.83 |
| November 2006 | €22.44 | €39.18 |
| October 2006 | €22.52 | €39.31 |
| September 2006 | €22.97 | €40.10 |
| August 2006 | €22.15 | €38.67 |
| July 2006 | €22.08 | €38.55 |
| June 2006 | €20.61 | €35.98 |
| May 2006 | €20.04 | €34.99 |
| April 2006 | €20.91 | €36.50 |
| March 2006 | €18.96 | €33.10 |
| February 2006 | €19.39 | €33.85 |
| January 2006 | €19.66 | €34.33 |
| December 2005 | €20.18 | €35.23 |
| November 2005 | €19.38 | €33.84 |
| October 2005 | €16.58 | €28.94 |
| September 2005 | €17.52 | €30.58 |
| August 2005 | €16.38 | €28.60 |
| July 2005 | €16.89 | €29.48 |
| June 2005 | €15.82 | €27.62 |
| May 2005 | €15.64 | €27.30 |
| April 2005 | €14.59 | €25.47 |
| March 2005 | €14.61 | €25.50 |
| February 2005 | €15.06 | €26.30 |
| January 2005 | €14.02 | €24.47 |
| December 2004 | €14.26 | €24.90 |
| November 2004 | €13.67 | €23.87 |
| October 2004 | €12.74 | €22.25 |
| September 2004 | €12.60 | €22 |
| August 2004 | €12.06 | €21.05 |
| July 2004 | €12.65 | €22.08 |
| June 2004 | €13.58 | €23.70 |
| May 2004 | €13.41 | €23.41 |
| April 2004 | €12.94 | €22.60 |
| March 2004 | €11.43 | €19.95 |
| February 2004 | €13.06 | €22.80 |
| January 2004 | €14.03 | €24.50 |
| December 2003 | €13.40 | €23.40 |
| November 2003 | €12.86 | €22.45 |
| October 2003 | €11.79 | €20.59 |
| September 2003 | €10.60 | €18.50 |
| August 2003 | €11.18 | €19.52 |
| July 2003 | €12.10 | €21.12 |
| June 2003 | €11.51 | €20.10 |
| May 2003 | €10 | €17.45 |
| April 2003 | €9.34 | €16.30 |
| March 2003 | €7.19 | €12.55 |
| February 2003 | €7.05 | €12.31 |
| January 2003 | €9.39 | €16.40 |
| December 2002 | €11.46 | €20 |
| November 2002 | €13.23 | €23.10 |
| October 2002 | €11.06 | €19.30 |
| September 2002 | €9.99 | €17.44 |
| August 2002 | €13.86 | €24.20 |
| July 2002 | €14.55 | €25.40 |
| June 2002 | €18.39 | €32.10 |
| May 2002 | €19.93 | €34.80 |
| April 2002 | €20.94 | €36.55 |
| March 2002 | €22.28 | €38.90 |
| February 2002 | €21.02 | €36.70 |
| January 2002 | €21.19 | €37 |
| December 2001 | €20.45 | €35.70 |
| November 2001 | €20.68 | €36.10 |
| October 2001 | €18.67 | €32.60 |
| September 2001 | €17.81 | €31.10 |
| August 2001 | €20.16 | €35.20 |
| July 2001 | €26.98 | €47.10 |
| June 2001 | €26.35 | €46 |
| May 2001 | €26.84 | €46.85 |
| April 2001 | €27.09 | €47.30 |
| March 2001 | €27.44 | €47.90 |
| February 2001 | €30.30 | €52.90 |
| January 2001 | €30.36 | €53 |
| December 2000 | €32.13 | €56.10 |
| November 2000 | €28.98 | €50.60 |
| October 2000 | €29.27 | €51.10 |
| September 2000 | €24 | €41.90 |
| August 2000 | €27.29 | €47.65 |
| July 2000 | €25.89 | €45.20 |
| June 2000 | €23.37 | €40.80 |
| May 2000 | €23.68 | €41.35 |
| April 2000 | €26.09 | €45.55 |
| March 2000 | €26.86 | €46.90 |
| February 2000 | €24.77 | €43.25 |
| January 2000 | €22.73 | €39.68 |
| December 1999 | €26.92 | €47 |
| November 1999 | €24.06 | €42 |
| October 1999 | €22.28 | €38.90 |
| September 1999 | €21.45 | €37.45 |
| August 1999 | €23.57 | €41.15 |
| July 1999 | €22.94 | €40.06 |
| June 1999 | €23.14 | €40.40 |
| May 1999 | €21.48 | €37.50 |
| April 1999 | €23.03 | €40.20 |
| March 1999 | €19.88 | €34.70 |
| February 1999 | €18.47 | €32.25 |
| January 1999 | €19.27 | €33.65 |
| December 1998 | €20.37 | €69.55 |
| November 1998 | €20.38 | €69.60 |
| October 1998 | €19.71 | €67.30 |
| September 1998 | €18.48 | €63.10 |
| August 1998 | €19.39 | €66.20 |
| July 1998 | €23.63 | €80.70 |
| June 1998 | €27.35 | €93.40 |
| May 1998 | €24.98 | €85.30 |
| April 1998 | €23.37 | €79.80 |
| March 1998 | €24.78 | €84.60 |
| February 1998 | €22.40 | €76.50 |
| January 1998 | €20.12 | €68.70 |
| December 1997 | €19.68 | €67.20 |
| November 1997 | €19.12 | €65.27 |
| October 1997 | €17.72 | €60.50 |
| September 1997 | €20.60 | €70.35 |
| August 1997 | €19.45 | €66.41 |
| July 1997 | €22.67 | €77.40 |
| June 1997 | €19.63 | €67.02 |
| May 1997 | €19.40 | €66.25 |
| April 1997 | €20.18 | €68.90 |
| March 1997 | €20.32 | €69.40 |
| February 1997 | €20.87 | €71.25 |
| January 1997 | €18.22 | €62.20 |
| December 1996 | €18.39 | €62.80 |
| November 1996 | €18.12 | €61.89 |
| October 1996 | €16.76 | €57.22 |
| September 1996 | €16.40 | €56 |
| August 1996 | €15.49 | €52.90 |
| July 1996 | €14.50 | €49.50 |
| June 1996 | €15.74 | €53.75 |
| May 1996 | €14.94 | €510 |
| April 1996 | €14.44 | €493 |
| March 1996 | €14.73 | €502.90 |
| February 1996 | €13.14 | €448.50 |
| January 1996 | €13.03 | €445 |
| December 1995 | €11.08 | €378.50 |
| November 1995 | €11.02 | €376.30 |
| October 1995 | €10.96 | €374.40 |
| September 1995 | €10.66 | €364 |
| August 1995 | €11.11 | €379.50 |
| July 1995 | €10.89 | €372 |
| June 1995 | €10.07 | €344 |
| May 1995 | €10 | €341.30 |
| April 1995 | €9.99 | €341 |
| March 1995 | €9.89 | €337.80 |
| February 1995 | €10.48 | €358 |
| January 1995 | €10.29 | €351.50 |
| December 1994 | €10.63 | €363 |
| November 1994 | €10.07 | €343.80 |
| October 1994 | €10.31 | €351.90 |
| September 1994 | €10.24 | €349.50 |
| August 1994 | €11.13 | €380 |
| July 1994 | €10.57 | €360.80 |
| June 1994 | €10.09 | €344.50 |
| May 1994 | €10.63 | €363.10 |
| April 1994 | €11.53 | €393.80 |
| March 1994 | €10.93 | €373.20 |
| February 1994 | €10.66 | €364.10 |
| January 1994 | €10.82 | €369.50 |
| December 1993 | €10.84 | €370 |
| November 1993 | €9.66 | €330 |
| October 1993 | €9.36 | €319.70 |
| September 1993 | €8.90 | €304 |
| August 1993 | €8.83 | €301.40 |
| July 1993 | €8.48 | €289.50 |
| June 1993 | €8.02 | €274 |
| May 1993 | €7.75 | €264.50 |
| April 1993 | €7.56 | €258 |
| March 1993 | €8.14 | €277.80 |
| February 1993 | €8.01 | €273.50 |
| January 1993 | €7.79 | €266 |
| December 1992 | €7.85 | €268 |
| November 1992 | €7.43 | €253.70 |
| October 1992 | €7.70 | €263 |
| September 1992 | €7.47 | €255 |
| August 1992 | €7.95 | €271.50 |
| July 1992 | €7.86 | €268.30 |
| June 1992 | €8.26 | €282 |
| May 1992 | €8.66 | €295.80 |
| April 1992 | €8.20 | €280 |
| March 1992 | €8.68 | €296.50 |
| February 1992 | €8.73 | €298 |
| January 1992 | €8.78 | €299.80 |
| December 1991 | €8.13 | €277.50 |
| November 1991 | €8.02 | €274 |
| October 1991 | €8.51 | €290.50 |
| September 1991 | €8.46 | €289 |
| August 1991 | €8.30 | €283.50 |
| July 1991 | €8.14 | €278.10 |
| June 1991 | €7.82 | €267.20 |
| May 1991 | €8.58 | €292.80 |
| April 1991 | €8.27 | €282.50 |
| March 1991 | €7.88 | €269 |
| February 1991 | €7.59 | €259.20 |
| January 1991 | €6.90 | €235.50 |
| December 1990 | €6.38 | €218 |
| November 1990 | €6.21 | €212.20 |
| October 1990 | €5.94 | €202.90 |
| September 1990 | €5.86 | €200 |
| August 1990 | €7.09 | €242 |
| July 1990 | €8.29 | €283.10 |
| June 1990 | €8.05 | €275 |
| May 1990 | €8.75 | €298.80 |
| April 1990 | €8.82 | €301 |
| March 1990 | €9.27 | €316.60 |
| February 1990 | €9.06 | €309.20 |
| January 1990 | €9.31 | €318 |
| December 1989 | €9.24 | €315.50 |
| November 1989 | €8.32 | €284 |
| October 1989 | €8.35 | €285 |
| September 1989 | €8.73 | €298 |
| August 1989 | €9.02 | €308.10 |
| July 1989 | €8.60 | €293.80 |
| June 1989 | €8.60 | €293.50 |
| May 1989 | €9.09 | €310.50 |
| April 1989 | €8.81 | €300.80 |
| March 1989 | €8.73 | €298.20 |
| February 1989 | €8.54 | €291.60 |
| January 1989 | €8.88 | €303.20 |
BAYN.F
Price: €28.25
52 week price:
Dividend Yield: 0.00%
5-year range yield:
Forward Dividend Yield: 8.50%
Payout Ratio: -80.27%
Payout Ratio Range:
Dividend Per Share: 2.40 EUR
Earnings Per Share: -2.99 EUR
P/E Ratio: 28.65
Exchange: FRA
Sector: Healthcare
Industry: Drug Manufacturers - General
Volume: 10585
Market Capitalization: 27.8 billion
Average Dividend Frequency: 1
Years Paying Dividends: 19