Canada Markets close in 1 hr 45 mins

Bayer Aktiengesellschaft (BAYN.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
56.59+0.40 (+0.71%)
At close: 05:42PM CEST
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jul 07, 202256.7457.0456.1156.5956.592,077,345
Jul 06, 202255.9857.0355.8856.1956.192,354,615
Jul 05, 202257.3457.4255.2355.5255.523,472,768
Jul 04, 202257.9458.0856.9557.2457.241,710,426
Jul 01, 202256.3657.4255.7557.3557.352,173,516
Jun 30, 202257.3057.8356.3256.7256.723,198,388
Jun 29, 202259.4159.8457.3557.6257.623,447,646
Jun 28, 202259.6860.4459.3960.2360.232,795,521
Jun 27, 202257.1059.6757.1059.4059.404,001,268
Jun 24, 202258.6558.8956.7257.7957.795,321,307
Jun 23, 202260.8360.9058.5458.5458.543,993,698
Jun 22, 202261.1561.4659.0460.7460.744,196,714
Jun 21, 202263.7064.3760.3662.0662.066,229,104
Jun 20, 202262.8963.6062.2863.3663.362,470,178
Jun 17, 202261.7562.9760.7762.5562.557,095,172
Jun 16, 202263.4363.5761.5461.7561.753,008,124
Jun 15, 202263.8064.5362.7263.5463.542,960,355
Jun 14, 202263.8464.6163.0163.6163.613,514,211
Jun 13, 202262.7563.9662.7563.4763.473,889,793
Jun 10, 202266.0466.1663.2763.5663.563,461,306
Jun 09, 202265.7166.2165.3065.3965.392,223,991
Jun 08, 202266.5866.7365.7165.8765.872,415,634
Jun 07, 202266.3266.7664.9165.9265.922,620,109
Jun 06, 202266.3167.2465.8366.6866.681,810,759
Jun 03, 202265.8666.1265.3766.1266.121,503,071
Jun 02, 202266.7466.7466.7466.7466.74-
Jun 01, 202266.6467.4966.6066.7466.743,014,488
May 31, 202266.3267.0866.2166.5866.583,810,150
May 30, 202265.9065.9065.9065.9065.90-
May 27, 202265.9065.9065.9065.9065.90-
May 26, 202264.4865.9864.3765.9065.903,149,253
May 25, 202263.2963.2963.2963.2963.29-
May 24, 202263.8964.3163.2963.2963.292,582,622
May 23, 202264.4064.5463.7664.4764.472,202,703
May 20, 202263.7364.5563.6963.7463.742,625,237
May 19, 202263.2363.7463.0163.4063.402,747,497
May 18, 202264.1564.4863.7163.8063.802,419,105
May 17, 202264.1064.1263.1764.1264.123,130,456
May 16, 202261.5063.2160.7863.2163.213,566,730
May 13, 202260.4060.4060.4060.4060.40-
May 12, 202257.3160.6757.0760.4060.405,388,302
May 11, 202257.3759.1355.2858.0458.049,686,962
May 10, 202259.8962.5157.8961.8961.896,545,699
May 09, 202259.8260.4758.6958.7258.723,771,768
May 06, 202260.5460.5460.5460.5460.54-
May 05, 202261.8561.8960.3360.5460.542,225,486
May 04, 202260.8762.0060.6661.1061.102,922,935
May 03, 202260.3061.1760.3061.1461.143,537,487
May 02, 202260.6061.3059.9660.1860.183,200,564
Apr 29, 202262.4063.0662.2162.9062.904,788,148
Apr 28, 202262.8063.1761.1361.9961.994,597,094
Apr 27, 202264.0064.0064.0064.0064.00-
Apr 26, 202265.5265.7063.7664.0064.004,331,458
Apr 25, 202265.1065.5164.3464.4364.433,430,959
Apr 22, 202265.7566.6065.6866.1866.183,305,780
Apr 21, 202265.0765.0765.0765.0765.07-
Apr 20, 202266.0066.2663.7465.0765.075,384,855
Apr 19, 202266.1967.2666.0366.4266.423,320,928
Apr 14, 202267.7067.8367.1167.3067.303,830,187
Apr 13, 202267.5967.9966.3967.5267.523,245,883
Apr 12, 202266.8167.7966.3867.4267.424,903,625
Apr 11, 202266.4267.7366.4067.7367.733,679,535
Apr 08, 202266.4166.8465.8666.8466.843,522,431
Apr 07, 202265.6666.3765.1365.5065.504,389,764
Apr 06, 202264.9565.6364.7165.3065.304,121,766
Apr 05, 202265.0065.5064.5965.0665.063,466,499
Apr 04, 202265.0065.2464.3665.0765.075,361,734
Apr 01, 202261.9563.1761.9463.0263.023,447,292
Mar 31, 202261.8062.6361.7462.1062.103,453,128
Mar 30, 202261.4661.8761.2061.8761.873,262,342
Mar 29, 202261.2861.9760.7261.9761.973,725,778
Mar 28, 202261.6162.7160.7860.9160.914,370,557
Mar 25, 202259.9360.9559.3360.6260.623,660,553
Mar 24, 202259.2059.9459.1859.5359.532,862,356
Mar 23, 202259.0259.7358.9859.4359.432,786,176
Mar 22, 202258.9159.3658.7259.1759.173,771,365
Mar 21, 202257.9059.1657.7558.6658.663,492,017
Mar 18, 202257.5658.0157.1058.0158.015,606,710
Mar 17, 202257.0057.8556.6157.8557.854,011,495
Mar 16, 202257.1057.2656.4356.9856.984,920,600
Mar 15, 202255.2256.1854.6155.9455.943,373,508
Mar 14, 202256.2356.7455.5455.7755.773,866,862
Mar 11, 202253.7756.1153.5755.3755.375,885,146
Mar 10, 202253.8154.5652.9953.7753.774,539,400
Mar 09, 202252.9053.7752.5053.7753.777,073,552
Mar 08, 202250.2251.6650.1250.5150.515,799,171
Mar 07, 202249.6851.5548.6750.6850.686,619,671
Mar 04, 202253.2853.3850.9451.1751.176,233,840
Mar 03, 202253.8854.7553.4453.6053.604,856,065
Mar 02, 202252.4554.2552.4554.0054.005,317,521
Mar 01, 202252.3653.8951.3551.9251.927,328,894
Feb 28, 202251.3051.8250.7751.5151.514,908,626
Feb 25, 202250.9452.9850.7952.8852.885,534,135
Feb 24, 202250.8751.5050.0950.6050.608,314,531
Feb 23, 202252.7553.8452.7052.9552.953,610,970
Feb 22, 202251.5052.6950.8952.4152.414,602,460
Feb 21, 202254.5054.7952.9253.0353.033,395,424
Feb 18, 202254.8155.7453.8754.0054.004,900,077
Feb 17, 202254.0354.4053.4254.0854.083,180,088
Feb 16, 202253.9854.2853.7554.0754.072,248,957
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...