STOCKS HIGHER AS FED'S PLAN TO FIGHT INFLATION CALMS JITTERS

U.S. trade deficit narrows in May, exports hit record high: Commerce Department

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 07, 2022	56.74	57.04	56.11	56.59	56.59	2,077,345
Jul 06, 2022	55.98	57.03	55.88	56.19	56.19	2,354,615
Jul 05, 2022	57.34	57.42	55.23	55.52	55.52	3,472,768
Jul 04, 2022	57.94	58.08	56.95	57.24	57.24	1,710,426
Jul 01, 2022	56.36	57.42	55.75	57.35	57.35	2,173,516
Jun 30, 2022	57.30	57.83	56.32	56.72	56.72	3,198,388
Jun 29, 2022	59.41	59.84	57.35	57.62	57.62	3,447,646
Jun 28, 2022	59.68	60.44	59.39	60.23	60.23	2,795,521
Jun 27, 2022	57.10	59.67	57.10	59.40	59.40	4,001,268
Jun 24, 2022	58.65	58.89	56.72	57.79	57.79	5,321,307
Jun 23, 2022	60.83	60.90	58.54	58.54	58.54	3,993,698
Jun 22, 2022	61.15	61.46	59.04	60.74	60.74	4,196,714
Jun 21, 2022	63.70	64.37	60.36	62.06	62.06	6,229,104
Jun 20, 2022	62.89	63.60	62.28	63.36	63.36	2,470,178
Jun 17, 2022	61.75	62.97	60.77	62.55	62.55	7,095,172
Jun 16, 2022	63.43	63.57	61.54	61.75	61.75	3,008,124
Jun 15, 2022	63.80	64.53	62.72	63.54	63.54	2,960,355
Jun 14, 2022	63.84	64.61	63.01	63.61	63.61	3,514,211
Jun 13, 2022	62.75	63.96	62.75	63.47	63.47	3,889,793
Jun 10, 2022	66.04	66.16	63.27	63.56	63.56	3,461,306
Jun 09, 2022	65.71	66.21	65.30	65.39	65.39	2,223,991
Jun 08, 2022	66.58	66.73	65.71	65.87	65.87	2,415,634
Jun 07, 2022	66.32	66.76	64.91	65.92	65.92	2,620,109
Jun 06, 2022	66.31	67.24	65.83	66.68	66.68	1,810,759
Jun 03, 2022	65.86	66.12	65.37	66.12	66.12	1,503,071
Jun 02, 2022	66.74	66.74	66.74	66.74	66.74	-
Jun 01, 2022	66.64	67.49	66.60	66.74	66.74	3,014,488
May 31, 2022	66.32	67.08	66.21	66.58	66.58	3,810,150
May 30, 2022	65.90	65.90	65.90	65.90	65.90	-
May 27, 2022	65.90	65.90	65.90	65.90	65.90	-
May 26, 2022	64.48	65.98	64.37	65.90	65.90	3,149,253
May 25, 2022	63.29	63.29	63.29	63.29	63.29	-
May 24, 2022	63.89	64.31	63.29	63.29	63.29	2,582,622
May 23, 2022	64.40	64.54	63.76	64.47	64.47	2,202,703
May 20, 2022	63.73	64.55	63.69	63.74	63.74	2,625,237
May 19, 2022	63.23	63.74	63.01	63.40	63.40	2,747,497
May 18, 2022	64.15	64.48	63.71	63.80	63.80	2,419,105
May 17, 2022	64.10	64.12	63.17	64.12	64.12	3,130,456
May 16, 2022	61.50	63.21	60.78	63.21	63.21	3,566,730
May 13, 2022	60.40	60.40	60.40	60.40	60.40	-
May 12, 2022	57.31	60.67	57.07	60.40	60.40	5,388,302
May 11, 2022	57.37	59.13	55.28	58.04	58.04	9,686,962
May 10, 2022	59.89	62.51	57.89	61.89	61.89	6,545,699
May 09, 2022	59.82	60.47	58.69	58.72	58.72	3,771,768
May 06, 2022	60.54	60.54	60.54	60.54	60.54	-
May 05, 2022	61.85	61.89	60.33	60.54	60.54	2,225,486
May 04, 2022	60.87	62.00	60.66	61.10	61.10	2,922,935
May 03, 2022	60.30	61.17	60.30	61.14	61.14	3,537,487
May 02, 2022	60.60	61.30	59.96	60.18	60.18	3,200,564
Apr 29, 2022	62.40	63.06	62.21	62.90	62.90	4,788,148
Apr 28, 2022	62.80	63.17	61.13	61.99	61.99	4,597,094
Apr 27, 2022	64.00	64.00	64.00	64.00	64.00	-
Apr 26, 2022	65.52	65.70	63.76	64.00	64.00	4,331,458
Apr 25, 2022	65.10	65.51	64.34	64.43	64.43	3,430,959
Apr 22, 2022	65.75	66.60	65.68	66.18	66.18	3,305,780
Apr 21, 2022	65.07	65.07	65.07	65.07	65.07	-
Apr 20, 2022	66.00	66.26	63.74	65.07	65.07	5,384,855
Apr 19, 2022	66.19	67.26	66.03	66.42	66.42	3,320,928
Apr 14, 2022	67.70	67.83	67.11	67.30	67.30	3,830,187
Apr 13, 2022	67.59	67.99	66.39	67.52	67.52	3,245,883
Apr 12, 2022	66.81	67.79	66.38	67.42	67.42	4,903,625
Apr 11, 2022	66.42	67.73	66.40	67.73	67.73	3,679,535
Apr 08, 2022	66.41	66.84	65.86	66.84	66.84	3,522,431
Apr 07, 2022	65.66	66.37	65.13	65.50	65.50	4,389,764
Apr 06, 2022	64.95	65.63	64.71	65.30	65.30	4,121,766
Apr 05, 2022	65.00	65.50	64.59	65.06	65.06	3,466,499
Apr 04, 2022	65.00	65.24	64.36	65.07	65.07	5,361,734
Apr 01, 2022	61.95	63.17	61.94	63.02	63.02	3,447,292
Mar 31, 2022	61.80	62.63	61.74	62.10	62.10	3,453,128
Mar 30, 2022	61.46	61.87	61.20	61.87	61.87	3,262,342
Mar 29, 2022	61.28	61.97	60.72	61.97	61.97	3,725,778
Mar 28, 2022	61.61	62.71	60.78	60.91	60.91	4,370,557
Mar 25, 2022	59.93	60.95	59.33	60.62	60.62	3,660,553
Mar 24, 2022	59.20	59.94	59.18	59.53	59.53	2,862,356
Mar 23, 2022	59.02	59.73	58.98	59.43	59.43	2,786,176
Mar 22, 2022	58.91	59.36	58.72	59.17	59.17	3,771,365
Mar 21, 2022	57.90	59.16	57.75	58.66	58.66	3,492,017
Mar 18, 2022	57.56	58.01	57.10	58.01	58.01	5,606,710
Mar 17, 2022	57.00	57.85	56.61	57.85	57.85	4,011,495
Mar 16, 2022	57.10	57.26	56.43	56.98	56.98	4,920,600
Mar 15, 2022	55.22	56.18	54.61	55.94	55.94	3,373,508
Mar 14, 2022	56.23	56.74	55.54	55.77	55.77	3,866,862
Mar 11, 2022	53.77	56.11	53.57	55.37	55.37	5,885,146
Mar 10, 2022	53.81	54.56	52.99	53.77	53.77	4,539,400
Mar 09, 2022	52.90	53.77	52.50	53.77	53.77	7,073,552
Mar 08, 2022	50.22	51.66	50.12	50.51	50.51	5,799,171
Mar 07, 2022	49.68	51.55	48.67	50.68	50.68	6,619,671
Mar 04, 2022	53.28	53.38	50.94	51.17	51.17	6,233,840
Mar 03, 2022	53.88	54.75	53.44	53.60	53.60	4,856,065
Mar 02, 2022	52.45	54.25	52.45	54.00	54.00	5,317,521
Mar 01, 2022	52.36	53.89	51.35	51.92	51.92	7,328,894
Feb 28, 2022	51.30	51.82	50.77	51.51	51.51	4,908,626
Feb 25, 2022	50.94	52.98	50.79	52.88	52.88	5,534,135
Feb 24, 2022	50.87	51.50	50.09	50.60	50.60	8,314,531
Feb 23, 2022	52.75	53.84	52.70	52.95	52.95	3,610,970
Feb 22, 2022	51.50	52.69	50.89	52.41	52.41	4,602,460
Feb 21, 2022	54.50	54.79	52.92	53.03	53.03	3,395,424
Feb 18, 2022	54.81	55.74	53.87	54.00	54.00	4,900,077
Feb 17, 2022	54.03	54.40	53.42	54.08	54.08	3,180,088
Feb 16, 2022	53.98	54.28	53.75	54.07	54.07	2,248,957
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,073.99+344.29(+1.84%)

S&P 5003,899.92+54.84(+1.43%)

DOW31,326.70+289.02(+0.93%)

CAD/USD0.7705+0.0033(+0.4345%)

CRUDE OIL103.41+4.88(+4.95%)

BTC-CAD27,155.48+752.58(+2.85%)

STOCKS HIGHER AS FED'S PLAN TO FIGHT INFLATION CALMS JITTERS

Bayer Aktiengesellschaft (BAYN.DE)

S&P/TSX
19,073.99
+344.29(+1.84%)

S&P 500
3,899.92
+54.84(+1.43%)

DOW
31,326.70
+289.02(+0.93%)

CAD/USD
0.7705
+0.0033(+0.4345%)

CRUDE OIL
103.41
+4.88(+4.95%)

BTC-CAD
27,155.48
+752.58(+2.85%)