Canada markets open in 3 hours 36 minutes

Bayer Aktiengesellschaft (BAYN.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
26.69-0.24 (-0.89%)
As of 11:37AM CEST. Market open.
Time Period:
Jul 15, 2023 - Jul 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 202426.7726.8026.5426.6926.69669,675
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...