Bayer AG ( BAYRY) - Price History
Monthly price history for BAYRY (Bayer AG)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $10.37 | $10.37 |
| May 2026 | $10.55 | $10.55 |
| April 2026 | $11.17 | $11.17 |
| March 2026 | $11.45 | $11.48 |
| February 2026 | $12.26 | $12.30 |
| January 2026 | $13.11 | $13.15 |
| December 2025 | $10.79 | $10.82 |
| November 2025 | $8.78 | $8.80 |
| October 2025 | $7.73 | $7.75 |
| September 2025 | $8.26 | $8.29 |
| August 2025 | $8.20 | $8.22 |
| July 2025 | $7.72 | $7.74 |
| June 2025 | $7.52 | $7.54 |
| May 2025 | $7.05 | $7.07 |
| April 2025 | $6.57 | $6.59 |
| March 2025 | $5.97 | $6.02 |
| February 2025 | $5.88 | $5.93 |
| January 2025 | $5.60 | $5.64 |
| December 2024 | $4.84 | $4.88 |
| November 2024 | $5.09 | $5.13 |
| October 2024 | $6.72 | $6.77 |
| September 2024 | $8.40 | $8.47 |
| August 2024 | $7.66 | $7.72 |
| July 2024 | $7.40 | $7.46 |
| June 2024 | $6.99 | $7.04 |
| May 2024 | $7.66 | $7.72 |
| April 2024 | $7.24 | $7.30 |
| March 2024 | $7.57 | $7.66 |
| February 2024 | $7.50 | $7.59 |
| January 2024 | $7.74 | $7.83 |
| December 2023 | $9.12 | $9.23 |
| November 2023 | $8.42 | $8.52 |
| October 2023 | $10.62 | $10.75 |
| September 2023 | $11.86 | $12 |
| August 2023 | $13.55 | $13.71 |
| July 2023 | $14.43 | $14.60 |
| June 2023 | $13.66 | $13.82 |
| May 2023 | $13.82 | $13.98 |
| April 2023 | $15.53 | $16.34 |
| March 2023 | $15.14 | $15.93 |
| February 2023 | $14.13 | $14.87 |
| January 2023 | $14.80 | $15.58 |
| December 2022 | $12.22 | $12.86 |
| November 2022 | $13.84 | $14.56 |
| October 2022 | $12.49 | $13.14 |
| September 2022 | $10.98 | $11.56 |
| August 2022 | $12.54 | $13.20 |
| July 2022 | $13.80 | $14.52 |
| June 2022 | $14.13 | $14.87 |
| May 2022 | $16.93 | $17.82 |
| April 2022 | $15.05 | $16.38 |
| March 2022 | $15.72 | $17.12 |
| February 2022 | $13.29 | $14.47 |
| January 2022 | $13.84 | $15.07 |
| December 2021 | $12.18 | $13.26 |
| November 2021 | $11.59 | $12.62 |
| October 2021 | $13.02 | $14.18 |
| September 2021 | $12.49 | $13.60 |
| August 2021 | $12.72 | $13.85 |
| July 2021 | $13.64 | $14.86 |
| June 2021 | $14 | $15.24 |
| May 2021 | $14.72 | $16.03 |
| April 2021 | $14.87 | $16.19 |
| March 2021 | $14.06 | $15.88 |
| February 2021 | $13.55 | $15.30 |
| January 2021 | $13.47 | $15.21 |
| December 2020 | $13.14 | $14.84 |
| November 2020 | $12.86 | $14.52 |
| October 2020 | $10.39 | $11.73 |
| September 2020 | $13.24 | $14.95 |
| August 2020 | $14.74 | $16.65 |
| July 2020 | $14.59 | $16.48 |
| June 2020 | $16.49 | $18.62 |
| May 2020 | $15.14 | $17.10 |
| April 2020 | $14.57 | $16.45 |
| March 2020 | $12.24 | $14.47 |
| February 2020 | $15.25 | $18.02 |
| January 2020 | $17.15 | $20.27 |
| December 2019 | $17.16 | $20.28 |
| November 2019 | $15.97 | $18.88 |
| October 2019 | $16.45 | $19.44 |
| September 2019 | $14.97 | $17.69 |
| August 2019 | $15.74 | $18.61 |
| July 2019 | $13.73 | $16.23 |
| June 2019 | $14.76 | $17.45 |
| May 2019 | $12.48 | $14.75 |
| April 2019 | $14.20 | $16.79 |
| March 2019 | $13.01 | $16.10 |
| February 2019 | $16.23 | $20.09 |
| January 2019 | $15.39 | $19.06 |
| December 2018 | $14.19 | $17.57 |
| November 2018 | $14.88 | $18.43 |
| October 2018 | $15.50 | $19.19 |
| September 2018 | $17.88 | $22.14 |
| August 2018 | $18.84 | $23.32 |
| July 2018 | $22.41 | $27.75 |
| June 2018 | $22.28 | $27.58 |
| May 2018 | $23.83 | $29.94 |
| April 2018 | $23.16 | $29.90 |
| March 2018 | $21.88 | $28.26 |
| February 2018 | $22.65 | $29.24 |
| January 2018 | $25.38 | $32.77 |
| December 2017 | $24.08 | $31.09 |
| November 2017 | $24.75 | $31.95 |
| October 2017 | $25.20 | $32.53 |
| September 2017 | $26.50 | $34.22 |
| August 2017 | $24.82 | $128.19 |
| July 2017 | $24.50 | $126.54 |
| June 2017 | $25.15 | $129.86 |
| May 2017 | $25.70 | $132.75 |
| April 2017 | $23.54 | $124.43 |
| March 2017 | $21.82 | $115.32 |
| February 2017 | $20.85 | $110.21 |
| January 2017 | $21.06 | $111.32 |
| December 2016 | $19.73 | $104.28 |
| November 2016 | $17.73 | $93.72 |
| October 2016 | $18.77 | $99.22 |
| September 2016 | $19.01 | $100.50 |
| August 2016 | $20.23 | $106.93 |
| July 2016 | $20.37 | $107.68 |
| June 2016 | $19.04 | $100.65 |
| May 2016 | $18.05 | $95.40 |
| April 2016 | $21.39 | $113.08 |
| March 2016 | $21.68 | $117.30 |
| February 2016 | $19.16 | $103.65 |
| January 2016 | $20.77 | $112.38 |
| December 2015 | $23.08 | $124.84 |
| November 2015 | $24.54 | $132.75 |
| October 2015 | $24.67 | $133.44 |
| September 2015 | $23.67 | $128.04 |
| August 2015 | $25.06 | $135.60 |
| July 2015 | $27.31 | $147.76 |
| June 2015 | $26.06 | $140.98 |
| May 2015 | $26.40 | $142.81 |
| April 2015 | $24.55 | $145.30 |
| March 2015 | $25.39 | $150.26 |
| February 2015 | $24.96 | $147.73 |
| January 2015 | $24.24 | $143.48 |
| December 2014 | $23.12 | $136.84 |
| November 2014 | $25.35 | $150.07 |
| October 2014 | $23.99 | $142.03 |
| September 2014 | $23.67 | $140.11 |
| August 2014 | $22.69 | $134.30 |
| July 2014 | $22.24 | $131.68 |
| June 2014 | $23.87 | $141.27 |
| May 2014 | $24.41 | $144.47 |
| April 2014 | $23.52 | $139.22 |
| March 2014 | $22.36 | $135.26 |
| February 2014 | $23.34 | $141.22 |
| January 2014 | $21.82 | $132 |
| December 2013 | $23.47 | $142 |
| November 2013 | $22.07 | $133.50 |
| October 2013 | $20.61 | $124.70 |
| September 2013 | $19.50 | $117.94 |
| August 2013 | $18.36 | $111.07 |
| July 2013 | $19.16 | $115.92 |
| June 2013 | $17.63 | $106.67 |
| May 2013 | $17.77 | $107.52 |
| April 2013 | $17.29 | $104.59 |
| March 2013 | $16.71 | $103.55 |
| February 2013 | $16.07 | $99.58 |
| January 2013 | $15.95 | $98.86 |
| December 2012 | $15.48 | $95.92 |
| November 2012 | $14.62 | $90.60 |
| October 2012 | $14.06 | $87.17 |
| September 2012 | $13.86 | $85.89 |
| August 2012 | $12.48 | $77.35 |
| July 2012 | $12.26 | $75.95 |
| June 2012 | $11.53 | $71.46 |
| May 2012 | $10.20 | $63.18 |
| April 2012 | $11.42 | $70.76 |
| March 2012 | $10.98 | $70.29 |
| February 2012 | $11.55 | $73.94 |
| January 2012 | $11.02 | $70.52 |
| December 2011 | $9.97 | $63.80 |
| November 2011 | $10.27 | $65.71 |
| October 2011 | $9.97 | $63.81 |
| September 2011 | $8.56 | $54.81 |
| August 2011 | $10.05 | $64.34 |
| July 2011 | $12.50 | $80 |
| June 2011 | $12.59 | $80.56 |
| May 2011 | $12.85 | $82.25 |
| April 2011 | $13.41 | $85.85 |
| March 2011 | $11.84 | $77.72 |
| February 2011 | $11.85 | $77.73 |
| January 2011 | $11.27 | $73.98 |
| December 2010 | $11.18 | $73.36 |
| November 2010 | $11.11 | $72.89 |
| October 2010 | $11.43 | $75.03 |
| September 2010 | $10.62 | $69.67 |
| August 2010 | $9.27 | $60.84 |
| July 2010 | $8.79 | $57.65 |
| June 2010 | $8.50 | $55.80 |
| May 2010 | $8.49 | $55.70 |
| April 2010 | $9.48 | $62.20 |
| March 2010 | $10.02 | $67.65 |
| February 2010 | $9.80 | $66.20 |
| January 2010 | $10.04 | $67.84 |
| December 2009 | $11.81 | $79.80 |
| November 2009 | $11.38 | $76.90 |
| October 2009 | $10.24 | $69.20 |
| September 2009 | $10.30 | $69.60 |
| August 2009 | $9.09 | $61.40 |
| July 2009 | $9.07 | $61.25 |
| June 2009 | $7.94 | $53.60 |
| May 2009 | $8.44 | $57 |
| April 2009 | $7.06 | $49.46 |
| March 2009 | $6.82 | $47.81 |
| February 2009 | $6.87 | $48.10 |
| January 2009 | $7.61 | $53.30 |
| December 2008 | $8.48 | $59.40 |
| November 2008 | $7.35 | $51.46 |
| October 2008 | $7.88 | $55.21 |
| September 2008 | $10.46 | $73.29 |
| August 2008 | $11.30 | $79.16 |
| July 2008 | $12.31 | $86.25 |
| June 2008 | $12.03 | $84.30 |
| May 2008 | $12.70 | $88.95 |
| April 2008 | $12.15 | $85.10 |
| March 2008 | $11.20 | $80.50 |
| February 2008 | $10.61 | $76.30 |
| January 2008 | $11.40 | $82 |
| December 2007 | $12.66 | $91 |
| November 2007 | $11.41 | $82.06 |
| October 2007 | $11.46 | $82.40 |
| September 2007 | $11.04 | $79.35 |
| August 2007 | $10.99 | $79.05 |
| July 2007 | $9.84 | $70.77 |
| June 2007 | $10.47 | $75.30 |
| May 2007 | $10 | $71.88 |
| April 2007 | $9.51 | $68.38 |
| March 2007 | $8.72 | $63.97 |
| February 2007 | $7.84 | $57.50 |
| January 2007 | $8.07 | $59.18 |
| December 2006 | $7.28 | $53.36 |
| November 2006 | $7.04 | $51.65 |
| October 2006 | $6.84 | $50.19 |
| September 2006 | $6.95 | $50.95 |
| August 2006 | $6.76 | $49.60 |
| July 2006 | $6.71 | $49.23 |
| June 2006 | $6.26 | $45.91 |
| May 2006 | $6.12 | $44.92 |
| April 2006 | $6.16 | $45.15 |
| March 2006 | $5.32 | $40.05 |
| February 2006 | $5.34 | $40.24 |
| January 2006 | $5.55 | $41.81 |
| December 2005 | $5.54 | $41.76 |
| November 2005 | $5.28 | $39.75 |
| October 2005 | $4.62 | $34.80 |
| September 2005 | $4.89 | $36.80 |
| August 2005 | $4.71 | $35.51 |
| July 2005 | $4.74 | $35.68 |
| June 2005 | $4.42 | $33.28 |
| May 2005 | $4.49 | $33.83 |
| April 2005 | $4.28 | $32.25 |
| March 2005 | $4.29 | $33.09 |
| February 2005 | $4.57 | $35.21 |
| January 2005 | $3.40 | $33.82 |
| December 2004 | $3.41 | $33.98 |
| November 2004 | $3.20 | $31.83 |
| October 2004 | $2.85 | $28.37 |
| September 2004 | $2.76 | $27.43 |
| August 2004 | $2.61 | $25.95 |
| July 2004 | $2.71 | $26.98 |
| June 2004 | $2.93 | $29.20 |
| May 2004 | $2.90 | $28.86 |
| April 2004 | $2.68 | $26.64 |
| March 2004 | $2.40 | $24.40 |
| February 2004 | $2.80 | $28.56 |
| January 2004 | $2.99 | $30.49 |
| December 2003 | $2.89 | $29.41 |
| November 2003 | $2.66 | $27.08 |
| October 2003 | $2.35 | $23.97 |
| September 2003 | $2.12 | $21.57 |
| August 2003 | $2.12 | $21.63 |
| July 2003 | $2.32 | $23.66 |
| June 2003 | $2.26 | $23.04 |
| May 2003 | $2 | $20.40 |
| April 2003 | $1.79 | $18.25 |
| March 2003 | $1.27 | $13.65 |
| February 2003 | $1.25 | $13.42 |
| January 2003 | $1.66 | $17.80 |
| December 2002 | $2.01 | $21.65 |
| November 2002 | $2.16 | $23.24 |
| October 2002 | $1.74 | $18.76 |
| September 2002 | $1.64 | $17.60 |
| August 2002 | $2.22 | $23.88 |
| July 2002 | $2.34 | $25.20 |
| June 2002 | $2.99 | $32.11 |
| May 2002 | $3.04 | $32.64 |
| April 2002 | $3.04 | $32.65 |
| March 2002 | $3.08 | $33.84 |
| February 2002 | $2.90 | $31.95 |
| January 2002 | $2.91 | $32.05 |
| December 2001 | $2.84 | $31.30 |
| November 2001 | $2.92 | $32.10 |
| October 2001 | $2.66 | $29.25 |
| September 2001 | $2.64 | $29 |
| August 2001 | $2.92 | $32.20 |
| July 2001 | $3.75 | $41.25 |
| June 2001 | $3.59 | $39.55 |
| May 2001 | $5.09 | $9.96 |
| April 2001 | $5.24 | $10.25 |
| March 2001 | $5.15 | $10.38 |
| February 2001 | $6.04 | $12.18 |
| January 2001 | $6.11 | $12.31 |
| December 2000 | $6.47 | $13.03 |
| November 2000 | $5.50 | $11.09 |
| October 2000 | $5.40 | $10.88 |
| September 2000 | $4.64 | $9.34 |
| August 2000 | $5.24 | $10.56 |
| July 2000 | $5.23 | $10.53 |
| June 2000 | $4.85 | $9.78 |
| May 2000 | $4.78 | $9.62 |
| April 2000 | $5.21 | $10.50 |
| March 2000 | $5.47 | $11.03 |
| February 2000 | $5.13 | $10.34 |
| January 2000 | $4.87 | $9.81 |
| December 1999 | $5.86 | $11.81 |
| November 1999 | $5.20 | $10.47 |
| October 1999 | $5.09 | $10.25 |
| September 1999 | $4.93 | $9.94 |
| August 1999 | $5.30 | $10.69 |
| July 1999 | $5.30 | $10.69 |
| June 1999 | $5.26 | $10.59 |
| May 1999 | $4.84 | $9.75 |
| April 1999 | $5.15 | $10.38 |
| March 1999 | $4.62 | $9.31 |
| February 1999 | $4.42 | $8.91 |
| January 1999 | $4.76 | $9.59 |
| December 1998 | $5.18 | $10.44 |
| November 1998 | $5.16 | $10.41 |
| October 1998 | $5.06 | $10.19 |
| September 1998 | $4.71 | $9.50 |
| August 1998 | $4.62 | $9.31 |
| July 1998 | $5.80 | $11.69 |
| June 1998 | $6.37 | $12.84 |
| May 1998 | $5.96 | $12 |
| April 1998 | $5.58 | $11.25 |
| March 1998 | $5.58 | $11.25 |
| February 1998 | $5.24 | $10.56 |
| January 1998 | $4.62 | $9.31 |
| December 1997 | $4.58 | $9.22 |
| November 1997 | $4.59 | $9.25 |
| October 1997 | $4.44 | $8.94 |
| September 1997 | $4.93 | $9.94 |
| August 1997 | $4.62 | $9.31 |
| July 1997 | $5.18 | $10.44 |
| June 1997 | $4.82 | $9.72 |
| May 1997 | $4.82 | $9.72 |
| April 1997 | $4.85 | $9.78 |
| March 1997 | $5.16 | $10.41 |
| February 1997 | $5.20 | $10.47 |
| January 1997 | $4.74 | $9.56 |
| December 1996 | $5.04 | $10.16 |
| November 1996 | $4.98 | $10.03 |
BAYRY
Price: $10.37
52 week price:
Dividend Yield: 1.01%
5-year range yield:
Forward Dividend Yield: 0.23%
Payout Ratio: -8.20%
Payout Ratio Range:
Dividend Per Share: 0.02 USD
Earnings Per Share: -0.64 USD
Exchange: PNK
Sector: Healthcare
Industry: Drug Manufacturers - General
Country: Germany
Volume: 2.8 million
Market Capitalization: 42.9 billion
Average Dividend Frequency: 1
Years Paying Dividends: 32
DGR3: -25.76%