Canada markets closed

Bayer Aktiengesellschaft (BAYN.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
27.40+0.50 (+1.88%)
At close: 05:39PM CEST
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202427.0527.5826.9727.4027.404,690,278
Apr 25, 202427.0827.5126.8726.9026.903,533,816
Apr 24, 202427.2527.3826.8826.9726.972,710,724
Apr 23, 202427.5227.7027.0327.3427.343,055,329
Apr 22, 202426.7527.5526.7227.3227.324,999,901
Apr 19, 202426.1426.3625.6126.3326.334,224,860
Apr 18, 202426.3926.3925.9426.2426.242,759,804
Apr 17, 202426.0026.5125.9826.2526.252,359,047
Apr 16, 202426.0726.3625.9226.0826.083,296,976
Apr 15, 202426.7126.8526.0526.4626.464,111,723
Apr 12, 202427.3027.8326.9126.9726.973,638,040
Apr 11, 202427.4027.8326.9927.0227.023,313,778
Apr 10, 202427.5928.2527.3027.5827.583,583,402
Apr 09, 202427.2928.3727.1027.4027.404,805,903
Apr 08, 202427.4527.5026.9027.3327.335,126,028
Apr 05, 202428.2028.4427.3327.4327.435,547,572
Apr 04, 202428.8128.9428.4328.5628.563,497,344
Apr 03, 202428.0528.8427.9928.7628.76-
Apr 02, 202428.6228.6327.7628.0028.004,180,578
Mar 28, 202428.5228.6328.1728.4328.433,854,662
Mar 27, 202427.5028.4927.4028.4228.425,618,319
Mar 26, 202426.7327.3226.5227.3227.324,021,884
Mar 25, 202426.7027.1026.5726.8426.843,904,010
Mar 22, 202426.4526.9426.3126.7526.754,290,025
Mar 21, 202426.3626.6826.3226.4826.483,619,141
Mar 20, 202425.9026.2225.7126.2226.223,368,627
Mar 19, 202426.1726.1825.7225.8725.874,135,183
Mar 18, 202426.0626.3626.0526.2226.222,958,874
Mar 15, 202425.8926.3325.7426.2426.249,539,161
Mar 14, 202426.2926.4625.9026.0226.023,608,300
Mar 13, 202426.3826.5826.0826.3626.363,351,866
Mar 12, 202426.8726.9826.1326.4926.494,177,910
Mar 11, 202426.1326.8225.7526.8226.824,664,684
Mar 08, 202426.4026.9025.9326.2726.274,932,498
Mar 07, 202426.0026.4224.9626.4126.4111,836,438
Mar 06, 202425.9126.9125.6326.6526.659,128,697
Mar 05, 202428.3228.3325.8425.9525.9511,895,736
Mar 04, 202428.5528.6428.0028.0828.084,337,012
Mar 01, 202428.1928.9227.4028.3328.335,814,169
Feb 29, 202428.2428.5727.9928.0928.096,695,070
Feb 28, 202429.3529.3528.4728.5628.562,815,831
Feb 27, 202428.5029.3428.4329.1429.143,228,002
Feb 26, 202428.7528.9528.5028.5828.582,182,694
Feb 23, 202428.9029.0728.3328.8228.823,323,501
Feb 22, 202429.1929.2528.8228.9128.913,672,873
Feb 21, 202428.7129.0928.3728.9328.934,044,652
Feb 20, 202428.4329.2728.2528.7628.768,855,793
Feb 19, 202428.5728.9128.3528.9028.903,542,983
Feb 16, 202428.3228.9628.0828.6128.614,737,773
Feb 15, 202427.8728.2127.7928.0628.064,310,224
Feb 14, 202427.8028.0727.4328.0728.072,680,744
Feb 13, 202428.5028.6627.7727.9127.913,609,641
Feb 12, 202427.8228.5027.7028.3328.333,443,755
Feb 09, 202427.8128.0527.4027.7827.783,203,203
Feb 08, 202428.5428.7427.7027.7527.754,978,754
Feb 07, 202429.3129.3428.6428.7028.703,874,848
Feb 06, 202428.2029.3427.7029.2029.207,038,212
Feb 05, 202428.7329.3028.5628.5928.594,184,466
Feb 02, 202428.2929.0228.2628.6928.694,588,610
Feb 01, 202428.8028.9728.2428.2728.277,397,296
Jan 31, 202430.0630.3128.8628.9028.909,830,769
Jan 30, 202430.9031.2430.0830.0830.085,676,049
Jan 29, 202431.1231.3930.3130.7530.759,446,748
Jan 26, 202432.1332.4031.6932.3132.314,560,617
Jan 25, 202432.5832.8332.4032.6332.632,215,805
Jan 24, 202432.5032.8632.5032.6332.632,447,384
Jan 23, 202433.0333.0832.4432.5232.523,183,477
Jan 22, 202432.5133.1332.5132.8532.852,247,065
Jan 19, 202432.5832.6932.2332.3932.393,283,379
Jan 18, 202433.0633.3532.0332.5232.526,886,367
Jan 17, 202433.0133.4732.7433.2133.212,696,571
Jan 16, 202433.4733.6533.0433.5333.532,528,088
Jan 15, 202434.4334.4933.4833.5533.553,233,948
Jan 12, 202433.9234.4933.8134.2534.252,796,163
Jan 11, 202435.0535.1033.7933.7933.793,542,989
Jan 10, 202434.9535.2134.7234.7634.764,112,352
Jan 09, 202435.2035.7735.2035.6035.603,333,644
Jan 08, 202435.9036.0934.9035.2435.244,787,454
Jan 05, 202435.1135.2934.6835.2235.223,276,552
Jan 04, 202434.5135.4434.5135.2435.244,047,854
Jan 03, 202434.4934.7834.1034.4034.404,276,838
Jan 02, 202433.7934.4433.7234.3334.333,809,729
Dec 29, 202333.5133.8533.3333.6333.632,153,339
Dec 28, 202333.7533.8133.4233.4933.493,022,343
Dec 27, 202333.0033.6732.9933.4733.474,058,362
Dec 22, 202332.5132.8932.4732.7132.713,189,514
Dec 21, 202332.4232.7632.4232.6232.623,152,744
Dec 20, 202332.4032.8032.2232.5632.564,356,286
Dec 19, 202331.4932.4331.3532.1932.194,354,810
Dec 18, 202332.0532.3631.8232.1132.113,880,885
Dec 15, 202332.1132.3931.7932.1032.108,388,665
Dec 14, 202331.4832.1631.4531.9031.905,735,505
Dec 13, 202331.0831.3530.8131.0631.063,597,327
Dec 12, 202331.5431.5931.1531.3431.342,829,674
Dec 11, 202331.9231.9531.4031.4931.493,958,199
Dec 08, 202331.7531.9431.5031.9031.904,260,300
Dec 07, 202332.3532.3731.6931.8331.833,601,449
Dec 06, 202331.8032.5631.6432.3932.395,146,308
Dec 05, 202330.7231.8030.4531.7031.704,058,062
Dec 04, 202331.0031.4130.7030.8330.833,805,359
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...