Canada markets closed

Bayer Aktiengesellschaft (BAYN.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
27.07-0.28 (-1.02%)
At close: 05:35PM CEST
Time Period:
Jun 17, 2023 - Jun 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 202427.4027.7227.0227.0727.072,631,174
Jun 13, 202427.7327.8226.9227.3427.344,481,855
Jun 12, 202427.1728.0827.1727.8327.833,027,123
Jun 11, 202427.4927.5626.8827.0827.082,829,421
Jun 10, 202427.9027.9727.4227.4827.482,698,037
Jun 07, 202428.2528.3827.7528.0928.092,672,879
Jun 06, 202428.4528.5927.9328.3928.392,690,304
Jun 05, 202428.9029.1528.3328.5928.593,985,730
Jun 04, 202428.7829.2828.2028.3328.333,399,279
Jun 03, 202428.2828.7328.0428.6328.632,552,917
May 31, 202428.1328.3127.8528.2428.245,104,857
May 30, 202427.0028.1726.9228.0628.063,871,814
May 29, 202427.6227.6526.9226.9226.924,090,346
May 28, 202428.2328.3427.5427.8027.803,407,151
May 27, 202427.5028.3727.4928.2728.272,309,474
May 24, 202427.5027.6827.0927.6327.632,748,973
May 23, 202428.2328.5027.5827.5827.583,579,724
May 22, 202428.1528.4127.8628.4028.402,813,470
May 21, 202428.5528.6127.9328.3228.323,221,103
May 20, 202428.8528.9628.5928.6728.671,420,239
May 17, 202428.7029.1028.4828.5828.582,757,036
May 16, 202429.5029.8428.5028.6528.654,713,509
May 15, 202429.0029.5528.4129.3329.333,645,309
May 14, 202429.6130.4128.9329.2229.227,096,306
May 13, 202429.0029.5228.9929.3829.383,538,582
May 10, 202428.8129.2628.7928.9528.953,655,535
May 09, 202428.4028.8228.2628.6928.691,997,631
May 08, 202428.5428.7428.2528.4828.482,244,692
May 07, 202428.1128.6628.0428.4928.493,346,510
May 06, 202428.1028.3727.9228.0628.061,803,823
May 03, 202428.2628.4927.8128.0228.022,582,716
May 02, 202428.0128.8227.9928.1328.135,554,757
Apr 30, 202427.6027.7527.2827.3527.353,426,001
Apr 29, 202427.5227.6827.2727.5927.592,430,613
Apr 29, 20240.11 Dividend
Apr 26, 202427.0527.5826.9727.4027.294,690,278
Apr 25, 202427.0827.5126.8726.9026.793,533,816
Apr 24, 202427.2527.3826.8826.9726.862,710,724
Apr 23, 202427.5227.7027.0327.3427.243,055,329
Apr 22, 202426.7527.5526.7227.3227.214,999,901
Apr 19, 202426.1426.3625.6126.3326.224,224,860
Apr 18, 202426.3926.3925.9426.2426.132,759,804
Apr 17, 202426.0026.5125.9826.2526.142,359,047
Apr 16, 202426.0726.3625.9226.0825.983,296,976
Apr 15, 202426.7126.8526.0526.4626.354,111,723
Apr 12, 202427.3027.8326.9126.9726.863,638,040
Apr 11, 202427.4027.8326.9927.0226.913,313,778
Apr 10, 202427.5928.2527.3027.5827.463,583,402
Apr 09, 202427.2928.3727.1027.4027.294,805,903
Apr 08, 202427.4527.5026.9027.3327.225,126,028
Apr 05, 202428.2028.4427.3327.4327.325,547,572
Apr 04, 202428.8128.9428.4328.5628.453,497,344
Apr 03, 202428.0528.8427.9928.7628.65-
Apr 02, 202428.6228.6327.7628.0027.884,180,578
Mar 28, 202428.5228.6328.1728.4328.323,854,662
Mar 27, 202427.5028.4927.4028.4228.315,618,319
Mar 26, 202426.7327.3226.5227.3227.214,021,884
Mar 25, 202426.7027.1026.5726.8426.733,904,010
Mar 22, 202426.4526.9426.3126.7526.644,290,025
Mar 21, 202426.3626.6826.3226.4826.373,619,141
Mar 20, 202425.9026.2225.7126.2226.113,368,627
Mar 19, 202426.1726.1825.7225.8725.774,135,183
Mar 18, 202426.0626.3626.0526.2226.112,958,874
Mar 15, 202425.8926.3325.7426.2426.139,539,161
Mar 14, 202426.2926.4625.9026.0225.923,608,300
Mar 13, 202426.3826.5826.0826.3626.253,351,866
Mar 12, 202426.8726.9826.1326.4926.384,177,910
Mar 11, 202426.1326.8225.7526.8226.714,664,684
Mar 08, 202426.4026.9025.9326.2726.174,932,498
Mar 07, 202426.0026.4224.9626.4126.3011,836,438
Mar 06, 202425.9126.9125.6326.6526.549,128,697
Mar 05, 202428.3228.3325.8425.9525.8511,895,736
Mar 04, 202428.5528.6428.0028.0827.974,337,012
Mar 01, 202428.1928.9227.4028.3328.225,814,169
Feb 29, 202428.2428.5727.9928.0927.986,695,070
Feb 28, 202429.3529.3528.4728.5628.452,815,831
Feb 27, 202428.5029.3428.4329.1429.023,228,002
Feb 26, 202428.7528.9528.5028.5828.472,182,694
Feb 23, 202428.9029.0728.3328.8228.703,323,501
Feb 22, 202429.1929.2528.8228.9128.793,672,873
Feb 21, 202428.7129.0928.3728.9328.814,044,652
Feb 20, 202428.4329.2728.2528.7628.658,855,793
Feb 19, 202428.5728.9128.3528.9028.783,542,983
Feb 16, 202428.3228.9628.0828.6128.504,737,773
Feb 15, 202427.8728.2127.7928.0627.944,310,224
Feb 14, 202427.8028.0727.4328.0727.962,680,744
Feb 13, 202428.5028.6627.7727.9127.803,609,641
Feb 12, 202427.8228.5027.7028.3328.213,443,755
Feb 09, 202427.8128.0527.4027.7827.673,203,203
Feb 08, 202428.5428.7427.7027.7527.634,978,754
Feb 07, 202429.3129.3428.6428.7028.583,874,848
Feb 06, 202428.2029.3427.7029.2029.097,038,212
Feb 05, 202428.7329.3028.5628.5928.484,184,466
Feb 02, 202428.2929.0228.2628.6928.574,588,610
Feb 01, 202428.8028.9728.2428.2728.167,397,296
Jan 31, 202430.0630.3128.8628.9028.789,830,769
Jan 30, 202430.9031.2430.0830.0829.965,676,049
Jan 29, 202431.1231.3930.3130.7530.629,446,748
Jan 26, 202432.1332.4031.6932.3132.194,560,617
Jan 25, 202432.5832.8332.4032.6332.492,215,805
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...