Canada Markets open in 7 hrs 14 mins

Bayer Aktiengesellschaft (BAYN.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
63.74+0.34 (+0.54%)
At close: 05:42PM CEST
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
May 26, 2022------
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
Feb 15, 202252.6153.9552.6053.9053.902,893,748
Feb 14, 202252.8553.3751.8552.7752.775,032,372
Feb 11, 202254.2854.6453.7554.1254.122,888,939
Feb 10, 202253.5655.0253.5054.5954.594,524,544
Feb 09, 202252.8353.3852.6553.3053.302,169,834
Feb 08, 202253.3353.5152.6152.7952.792,702,511
Feb 07, 202252.8753.2752.4253.0953.092,362,057
Feb 04, 202253.2453.4052.5152.6252.623,241,573
Feb 03, 202253.8053.9152.9652.9652.963,325,324
Feb 02, 202254.0054.5953.6153.7353.732,621,827
Feb 01, 202253.8854.3153.3854.1654.163,134,533
Jan 31, 202254.2454.2853.2453.8453.846,044,092
Jan 28, 202252.5052.8351.9052.8352.833,338,588
Jan 27, 202251.1452.8151.0952.5852.583,124,651
Jan 26, 202251.2351.8751.1551.5551.552,686,001
Jan 25, 202250.3550.9949.8950.8250.823,264,976
Jan 24, 202251.2952.0450.0050.0050.004,413,530
Jan 21, 202252.2152.5151.1051.6251.623,368,244
Jan 20, 202252.0452.7851.9352.7052.702,510,174
Jan 19, 202251.5452.3451.1152.1252.122,849,403
Jan 18, 202252.5853.0351.7352.0652.063,543,513
Jan 17, 202252.9253.0452.2152.8252.822,340,139
Jan 14, 202250.7552.6450.7152.5952.595,418,832
Jan 13, 202250.9451.2550.4051.0651.062,340,415
Jan 12, 202251.8151.8951.0851.1451.143,878,207
Jan 11, 202250.2851.3150.1951.3051.304,861,439
Jan 10, 202248.9750.1548.8550.0450.044,347,722
Jan 07, 202248.2648.8147.6748.7948.792,903,500
Jan 06, 202248.3048.7848.0048.3348.332,427,637
Jan 05, 202248.5648.8148.3848.7848.782,394,804
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...