Canada Markets closed

Bayer Aktiengesellschaft (BAYN.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
44.26-0.68 (-1.51%)
At close: 05:35PM CET
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Dec. 03, 202145.0645.1944.0144.2644.264,169,355
Dec. 02, 202145.0045.2544.8044.9444.943,055,218
Dec. 01, 202144.5845.5344.4945.3745.373,425,864
Nov. 30, 202145.0045.1344.2244.5244.525,823,669
Nov. 29, 202145.9446.0145.1145.3245.323,396,678
Nov. 26, 202146.8546.8545.4545.5445.545,036,499
Nov. 25, 202147.5647.6747.2947.4247.422,009,929
Nov. 24, 202148.6248.7447.3147.4747.473,460,615
Nov. 23, 202147.9448.9447.9248.6948.692,711,486
Nov. 22, 202148.4248.5847.8348.2048.202,693,431
Nov. 19, 202149.4249.5848.0148.1348.134,544,149
Nov. 18, 202149.7649.8349.2749.3049.302,286,031
Nov. 17, 202150.0950.1549.5749.9049.902,509,295
Nov. 16, 202150.2650.5850.1250.1250.121,974,335
Nov. 15, 202150.8051.0350.3150.3750.371,711,118
Nov. 12, 202151.0051.4650.7550.7950.792,247,535
Nov. 11, 202151.2551.4250.7250.8650.861,991,999
Nov. 10, 202151.0151.6750.3651.2551.253,201,356
Nov. 09, 202151.1151.8450.7550.7550.753,703,576
Nov. 08, 202149.8350.2949.7450.0150.011,919,857
Nov. 05, 202149.9450.1849.5049.7249.722,279,876
Nov. 04, 202150.4250.8249.8849.9549.951,972,173
Nov. 03, 202150.0050.3549.6350.2550.252,334,202
Nov. 02, 202149.5250.0649.5149.9949.992,871,038
Nov. 01, 202149.0049.6448.9649.4849.482,146,690
Oct. 29, 202148.4049.2648.2648.6748.673,379,273
Oct. 28, 202148.4848.8148.1748.7448.741,673,032
Oct. 27, 202148.8048.9648.4248.6048.601,798,749
Oct. 26, 202148.6349.0348.3848.7948.791,993,027
Oct. 25, 202148.4448.9948.1748.4648.462,017,128
Oct. 22, 202148.1848.5348.0548.3248.321,491,925
Oct. 21, 202147.9748.3547.7448.1948.191,970,574
Oct. 20, 202147.3848.4047.2648.1748.172,975,899
Oct. 19, 202146.5547.3345.6947.2847.283,984,741
Oct. 18, 202147.9248.0046.5246.6246.622,900,402
Oct. 15, 202147.7848.1247.5747.8847.882,973,506
Oct. 14, 202147.2547.9746.6947.7847.782,595,365
Oct. 13, 202147.6547.6546.7247.0847.082,863,167
Oct. 12, 202148.1048.1847.5847.7247.722,603,595
Oct. 11, 202148.0049.1047.7148.6248.623,141,349
Oct. 08, 202147.3647.9747.2647.7547.751,948,067
Oct. 07, 202146.6247.4946.5047.3647.363,067,970
Oct. 06, 202147.1747.4245.7646.3346.333,975,407
Oct. 05, 202146.6146.7546.0346.1746.172,251,305
Oct. 04, 202146.2647.0546.2646.6146.611,721,690
Oct. 01, 202146.6846.9246.2346.5446.542,198,348
Sep. 30, 202147.6547.6846.8347.0147.012,635,111
Sep. 29, 202147.1047.5146.4847.4247.422,396,947
Sep. 28, 202147.3147.8546.9046.9246.922,788,071
Sep. 27, 202146.8547.6546.7447.2947.292,450,027
Sep. 24, 202146.5646.7246.2446.4946.491,600,822
Sep. 23, 202146.8346.8346.4046.5146.511,810,831
Sep. 22, 202145.9146.8245.7946.5646.562,429,591
Sep. 21, 202145.3545.9645.0745.8145.812,365,800
Sep. 20, 202144.9045.3944.4745.2745.273,889,600
Sep. 17, 202145.8446.0045.0645.2145.215,719,644
Sep. 16, 202145.5546.2045.4645.6445.641,949,028
Sep. 15, 202145.7545.9745.4145.4145.412,382,083
Sep. 14, 202145.9246.1445.7645.9045.901,769,140
Sep. 13, 202145.9546.5045.8545.9245.921,864,109
Sep. 10, 202145.1046.0045.1045.7845.782,733,363
Sep. 09, 202146.3146.3544.6645.5345.534,477,229
Sep. 08, 202147.2047.2646.3846.5046.503,274,794
Sep. 07, 202147.7747.8147.2947.3947.391,581,965
Sep. 06, 202147.7147.9047.3747.7447.741,192,043
Sep. 03, 202147.8248.1047.1047.4747.471,854,833
Sep. 02, 202147.3247.7447.2447.6947.691,379,207
Sep. 01, 202147.4048.1747.2347.2747.272,621,340
Aug. 31, 202147.1547.4946.9247.1547.152,858,423
Aug. 30, 202147.3947.4047.0647.1447.141,088,525
Aug. 27, 202147.2847.4347.0147.3147.311,068,979
Aug. 26, 202147.5247.6146.9547.3447.341,960,640
Aug. 25, 202147.9948.2447.6547.7747.771,603,747
Aug. 24, 202147.8848.2147.7448.0548.051,653,859
Aug. 23, 202147.7447.9047.4447.7947.791,569,913
Aug. 20, 202147.5347.5346.8547.4147.412,566,851
Aug. 19, 202147.3847.7647.1147.6547.652,457,124
Aug. 18, 202147.9248.0447.5347.9247.921,975,820
Aug. 17, 202147.6348.0347.2647.8647.861,841,355
Aug. 16, 202147.7248.0047.4147.7647.762,118,188
Aug. 13, 202148.1148.3047.6747.7947.792,526,703
Aug. 12, 202147.1948.0847.1747.9747.972,894,116
Aug. 11, 202147.3847.7647.1747.2947.292,720,152
Aug. 10, 202146.9747.5746.6947.2947.293,400,191
Aug. 09, 202147.2647.3846.4747.2147.212,876,188
Aug. 06, 202146.7547.7946.3247.0247.026,781,173
Aug. 05, 202149.1649.5446.0446.0446.0415,176,323
Aug. 04, 202150.2850.3749.5049.8349.832,505,219
Aug. 03, 202150.5450.6749.8750.1150.112,388,143
Aug. 02, 202150.5050.8350.2650.5150.511,800,973
Jul. 30, 202150.5150.8450.2950.2950.292,977,898
Jul. 29, 202150.5351.7050.3451.1651.163,942,167
Jul. 28, 202150.2050.7250.0250.5250.522,267,336
Jul. 27, 202151.1951.2449.9950.4550.452,741,719
Jul. 26, 202151.1251.5450.7051.3751.371,494,920
Jul. 23, 202151.1151.4250.9451.2051.201,734,624
Jul. 22, 202151.1051.6450.8551.1351.131,555,488
Jul. 21, 202150.7551.4750.5051.0651.062,264,485
Jul. 20, 202149.7450.5849.6850.2150.212,647,199
Jul. 19, 202150.6450.6749.0149.4049.403,755,161
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...