Canada markets closed

Bayer Aktiengesellschaft (BAYN.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
26.98+0.19 (+0.71%)
At close: 05:35PM CEST
Time Period:
Sept 14, 2023 - Sept 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 13, 202426.8927.2526.8026.9826.982,262,534
Sept 12, 202427.3027.3226.7026.7926.792,311,901
Sept 11, 202427.6127.6326.6927.0127.013,318,540
Sept 10, 202428.6028.6527.5027.6127.613,067,058
Sept 09, 202429.0529.2528.5528.6828.682,466,824
Sept 06, 202429.2929.8928.9128.9128.914,195,017
Sept 05, 202427.8629.4927.7428.9828.984,764,490
Sept 04, 202427.6428.0127.3827.8927.891,976,412
Sept 03, 202428.2128.3027.6927.8127.812,732,336
Sept 02, 202428.2228.2527.7428.0328.031,835,813
Aug 30, 202427.8528.0727.8027.8627.862,217,316
Aug 29, 202427.6728.3027.6127.8127.812,190,009
Aug 28, 202427.6627.7027.3227.6127.611,780,919
Aug 27, 202427.5527.7227.4527.5427.541,728,988
Aug 26, 202427.9027.9027.5127.5627.561,244,383
Aug 23, 202427.8428.0227.6927.8627.861,624,540
Aug 22, 202428.0128.0827.6727.7127.711,809,296
Aug 21, 202428.1128.3227.9528.1128.111,791,358
Aug 20, 202428.9428.9828.1628.2728.273,171,433
Aug 19, 202429.2729.5628.9429.0829.082,729,212
Aug 16, 202427.2029.7427.2029.0029.0012,456,644
Aug 15, 202425.9926.2725.8926.2726.272,528,923
Aug 14, 202426.0526.1925.6925.8325.831,613,179
Aug 13, 202426.0526.1225.7025.9925.991,694,580
Aug 12, 202426.0026.2825.8125.9625.961,534,395
Aug 09, 202426.3226.4225.6025.9725.972,110,546
Aug 08, 202426.0026.4425.8926.3526.352,404,091
Aug 07, 202425.6526.3325.3426.1126.113,276,214
Aug 06, 202426.6527.3225.3225.3225.327,238,309
Aug 05, 202427.2027.6526.6826.9426.945,083,343
Aug 02, 202427.1627.9227.0727.3527.352,918,202
Aug 01, 202427.1827.5027.1327.2727.272,094,651
Jul 31, 202427.7828.0727.4127.5027.502,882,955
Jul 30, 202427.5127.8027.2627.6027.602,369,288
Jul 29, 202427.7427.8827.3027.4327.431,874,230
Jul 26, 202427.5627.6027.1827.4727.472,472,083
Jul 25, 202427.0527.7326.8927.5327.533,542,217
Jul 24, 202426.5727.1326.2526.9826.983,055,122
Jul 23, 202427.1427.3126.8926.9726.972,614,550
Jul 22, 202426.5027.4026.4727.3127.314,283,967
Jul 19, 202426.6726.6926.1326.2626.263,696,101
Jul 18, 202426.9327.3026.7926.9726.972,709,990
Jul 17, 202426.1026.7925.8526.6826.682,975,049
Jul 16, 202426.0326.3325.8426.0626.062,746,880
Jul 15, 202426.7726.8026.3326.3926.392,313,227
Jul 12, 202426.9027.0526.5026.9326.933,192,136
Jul 11, 202426.6326.9026.3626.6426.643,450,070
Jul 10, 202425.4126.1625.3026.1326.133,232,553
Jul 09, 202425.8825.9725.3525.3525.353,471,125
Jul 08, 202425.9926.3825.8326.0626.061,889,845
Jul 05, 202426.2926.6125.9826.1726.171,721,022
Jul 04, 202426.1426.4226.0526.2026.201,199,233
Jul 03, 202425.9726.3625.8226.2326.232,303,105
Jul 02, 202426.0026.2125.0225.8525.855,166,449
Jul 01, 202426.8926.9426.0426.1726.172,693,442
Jun 28, 202426.1826.6426.1426.3826.382,907,526
Jun 27, 202425.9526.2225.8126.1126.111,927,557
Jun 26, 202426.2026.3125.7825.9925.991,743,278
Jun 25, 202426.7526.9325.9926.1526.153,314,177
Jun 24, 202426.0326.7525.9726.6626.662,573,428
Jun 21, 202425.9826.1325.8026.0026.005,139,578
Jun 20, 202425.5826.0925.4626.0026.003,094,201
Jun 19, 202426.0026.0625.6225.6225.622,382,855
Jun 18, 202426.2226.4126.0826.1426.141,921,933
Jun 17, 202427.0627.0625.9926.1326.135,256,198
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...