Bayer Aktiengesellschaft (BAYN.DE)
XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
At close: 05:35PM CET
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec. 03, 2021 | 45.06 | 45.19 | 44.01 | 44.26 | 44.26 | 4,169,355 |
| Dec. 02, 2021 | 45.00 | 45.25 | 44.80 | 44.94 | 44.94 | 3,055,218 |
| Dec. 01, 2021 | 44.58 | 45.53 | 44.49 | 45.37 | 45.37 | 3,425,864 |
| Nov. 30, 2021 | 45.00 | 45.13 | 44.22 | 44.52 | 44.52 | 5,823,669 |
| Nov. 29, 2021 | 45.94 | 46.01 | 45.11 | 45.32 | 45.32 | 3,396,678 |
| Nov. 26, 2021 | 46.85 | 46.85 | 45.45 | 45.54 | 45.54 | 5,036,499 |
| Nov. 25, 2021 | 47.56 | 47.67 | 47.29 | 47.42 | 47.42 | 2,009,929 |
| Nov. 24, 2021 | 48.62 | 48.74 | 47.31 | 47.47 | 47.47 | 3,460,615 |
| Nov. 23, 2021 | 47.94 | 48.94 | 47.92 | 48.69 | 48.69 | 2,711,486 |
| Nov. 22, 2021 | 48.42 | 48.58 | 47.83 | 48.20 | 48.20 | 2,693,431 |
| Nov. 19, 2021 | 49.42 | 49.58 | 48.01 | 48.13 | 48.13 | 4,544,149 |
| Nov. 18, 2021 | 49.76 | 49.83 | 49.27 | 49.30 | 49.30 | 2,286,031 |
| Nov. 17, 2021 | 50.09 | 50.15 | 49.57 | 49.90 | 49.90 | 2,509,295 |
| Nov. 16, 2021 | 50.26 | 50.58 | 50.12 | 50.12 | 50.12 | 1,974,335 |
| Nov. 15, 2021 | 50.80 | 51.03 | 50.31 | 50.37 | 50.37 | 1,711,118 |
| Nov. 12, 2021 | 51.00 | 51.46 | 50.75 | 50.79 | 50.79 | 2,247,535 |
| Nov. 11, 2021 | 51.25 | 51.42 | 50.72 | 50.86 | 50.86 | 1,991,999 |
| Nov. 10, 2021 | 51.01 | 51.67 | 50.36 | 51.25 | 51.25 | 3,201,356 |
| Nov. 09, 2021 | 51.11 | 51.84 | 50.75 | 50.75 | 50.75 | 3,703,576 |
| Nov. 08, 2021 | 49.83 | 50.29 | 49.74 | 50.01 | 50.01 | 1,919,857 |
| Nov. 05, 2021 | 49.94 | 50.18 | 49.50 | 49.72 | 49.72 | 2,279,876 |
| Nov. 04, 2021 | 50.42 | 50.82 | 49.88 | 49.95 | 49.95 | 1,972,173 |
| Nov. 03, 2021 | 50.00 | 50.35 | 49.63 | 50.25 | 50.25 | 2,334,202 |
| Nov. 02, 2021 | 49.52 | 50.06 | 49.51 | 49.99 | 49.99 | 2,871,038 |
| Nov. 01, 2021 | 49.00 | 49.64 | 48.96 | 49.48 | 49.48 | 2,146,690 |
| Oct. 29, 2021 | 48.40 | 49.26 | 48.26 | 48.67 | 48.67 | 3,379,273 |
| Oct. 28, 2021 | 48.48 | 48.81 | 48.17 | 48.74 | 48.74 | 1,673,032 |
| Oct. 27, 2021 | 48.80 | 48.96 | 48.42 | 48.60 | 48.60 | 1,798,749 |
| Oct. 26, 2021 | 48.63 | 49.03 | 48.38 | 48.79 | 48.79 | 1,993,027 |
| Oct. 25, 2021 | 48.44 | 48.99 | 48.17 | 48.46 | 48.46 | 2,017,128 |
| Oct. 22, 2021 | 48.18 | 48.53 | 48.05 | 48.32 | 48.32 | 1,491,925 |
| Oct. 21, 2021 | 47.97 | 48.35 | 47.74 | 48.19 | 48.19 | 1,970,574 |
| Oct. 20, 2021 | 47.38 | 48.40 | 47.26 | 48.17 | 48.17 | 2,975,899 |
| Oct. 19, 2021 | 46.55 | 47.33 | 45.69 | 47.28 | 47.28 | 3,984,741 |
| Oct. 18, 2021 | 47.92 | 48.00 | 46.52 | 46.62 | 46.62 | 2,900,402 |
| Oct. 15, 2021 | 47.78 | 48.12 | 47.57 | 47.88 | 47.88 | 2,973,506 |
| Oct. 14, 2021 | 47.25 | 47.97 | 46.69 | 47.78 | 47.78 | 2,595,365 |
| Oct. 13, 2021 | 47.65 | 47.65 | 46.72 | 47.08 | 47.08 | 2,863,167 |
| Oct. 12, 2021 | 48.10 | 48.18 | 47.58 | 47.72 | 47.72 | 2,603,595 |
| Oct. 11, 2021 | 48.00 | 49.10 | 47.71 | 48.62 | 48.62 | 3,141,349 |
| Oct. 08, 2021 | 47.36 | 47.97 | 47.26 | 47.75 | 47.75 | 1,948,067 |
| Oct. 07, 2021 | 46.62 | 47.49 | 46.50 | 47.36 | 47.36 | 3,067,970 |
| Oct. 06, 2021 | 47.17 | 47.42 | 45.76 | 46.33 | 46.33 | 3,975,407 |
| Oct. 05, 2021 | 46.61 | 46.75 | 46.03 | 46.17 | 46.17 | 2,251,305 |
| Oct. 04, 2021 | 46.26 | 47.05 | 46.26 | 46.61 | 46.61 | 1,721,690 |
| Oct. 01, 2021 | 46.68 | 46.92 | 46.23 | 46.54 | 46.54 | 2,198,348 |
| Sep. 30, 2021 | 47.65 | 47.68 | 46.83 | 47.01 | 47.01 | 2,635,111 |
| Sep. 29, 2021 | 47.10 | 47.51 | 46.48 | 47.42 | 47.42 | 2,396,947 |
| Sep. 28, 2021 | 47.31 | 47.85 | 46.90 | 46.92 | 46.92 | 2,788,071 |
| Sep. 27, 2021 | 46.85 | 47.65 | 46.74 | 47.29 | 47.29 | 2,450,027 |
| Sep. 24, 2021 | 46.56 | 46.72 | 46.24 | 46.49 | 46.49 | 1,600,822 |
| Sep. 23, 2021 | 46.83 | 46.83 | 46.40 | 46.51 | 46.51 | 1,810,831 |
| Sep. 22, 2021 | 45.91 | 46.82 | 45.79 | 46.56 | 46.56 | 2,429,591 |
| Sep. 21, 2021 | 45.35 | 45.96 | 45.07 | 45.81 | 45.81 | 2,365,800 |
| Sep. 20, 2021 | 44.90 | 45.39 | 44.47 | 45.27 | 45.27 | 3,889,600 |
| Sep. 17, 2021 | 45.84 | 46.00 | 45.06 | 45.21 | 45.21 | 5,719,644 |
| Sep. 16, 2021 | 45.55 | 46.20 | 45.46 | 45.64 | 45.64 | 1,949,028 |
| Sep. 15, 2021 | 45.75 | 45.97 | 45.41 | 45.41 | 45.41 | 2,382,083 |
| Sep. 14, 2021 | 45.92 | 46.14 | 45.76 | 45.90 | 45.90 | 1,769,140 |
| Sep. 13, 2021 | 45.95 | 46.50 | 45.85 | 45.92 | 45.92 | 1,864,109 |
| Sep. 10, 2021 | 45.10 | 46.00 | 45.10 | 45.78 | 45.78 | 2,733,363 |
| Sep. 09, 2021 | 46.31 | 46.35 | 44.66 | 45.53 | 45.53 | 4,477,229 |
| Sep. 08, 2021 | 47.20 | 47.26 | 46.38 | 46.50 | 46.50 | 3,274,794 |
| Sep. 07, 2021 | 47.77 | 47.81 | 47.29 | 47.39 | 47.39 | 1,581,965 |
| Sep. 06, 2021 | 47.71 | 47.90 | 47.37 | 47.74 | 47.74 | 1,192,043 |
| Sep. 03, 2021 | 47.82 | 48.10 | 47.10 | 47.47 | 47.47 | 1,854,833 |
| Sep. 02, 2021 | 47.32 | 47.74 | 47.24 | 47.69 | 47.69 | 1,379,207 |
| Sep. 01, 2021 | 47.40 | 48.17 | 47.23 | 47.27 | 47.27 | 2,621,340 |
| Aug. 31, 2021 | 47.15 | 47.49 | 46.92 | 47.15 | 47.15 | 2,858,423 |
| Aug. 30, 2021 | 47.39 | 47.40 | 47.06 | 47.14 | 47.14 | 1,088,525 |
| Aug. 27, 2021 | 47.28 | 47.43 | 47.01 | 47.31 | 47.31 | 1,068,979 |
| Aug. 26, 2021 | 47.52 | 47.61 | 46.95 | 47.34 | 47.34 | 1,960,640 |
| Aug. 25, 2021 | 47.99 | 48.24 | 47.65 | 47.77 | 47.77 | 1,603,747 |
| Aug. 24, 2021 | 47.88 | 48.21 | 47.74 | 48.05 | 48.05 | 1,653,859 |
| Aug. 23, 2021 | 47.74 | 47.90 | 47.44 | 47.79 | 47.79 | 1,569,913 |
| Aug. 20, 2021 | 47.53 | 47.53 | 46.85 | 47.41 | 47.41 | 2,566,851 |
| Aug. 19, 2021 | 47.38 | 47.76 | 47.11 | 47.65 | 47.65 | 2,457,124 |
| Aug. 18, 2021 | 47.92 | 48.04 | 47.53 | 47.92 | 47.92 | 1,975,820 |
| Aug. 17, 2021 | 47.63 | 48.03 | 47.26 | 47.86 | 47.86 | 1,841,355 |
| Aug. 16, 2021 | 47.72 | 48.00 | 47.41 | 47.76 | 47.76 | 2,118,188 |
| Aug. 13, 2021 | 48.11 | 48.30 | 47.67 | 47.79 | 47.79 | 2,526,703 |
| Aug. 12, 2021 | 47.19 | 48.08 | 47.17 | 47.97 | 47.97 | 2,894,116 |
| Aug. 11, 2021 | 47.38 | 47.76 | 47.17 | 47.29 | 47.29 | 2,720,152 |
| Aug. 10, 2021 | 46.97 | 47.57 | 46.69 | 47.29 | 47.29 | 3,400,191 |
| Aug. 09, 2021 | 47.26 | 47.38 | 46.47 | 47.21 | 47.21 | 2,876,188 |
| Aug. 06, 2021 | 46.75 | 47.79 | 46.32 | 47.02 | 47.02 | 6,781,173 |
| Aug. 05, 2021 | 49.16 | 49.54 | 46.04 | 46.04 | 46.04 | 15,176,323 |
| Aug. 04, 2021 | 50.28 | 50.37 | 49.50 | 49.83 | 49.83 | 2,505,219 |
| Aug. 03, 2021 | 50.54 | 50.67 | 49.87 | 50.11 | 50.11 | 2,388,143 |
| Aug. 02, 2021 | 50.50 | 50.83 | 50.26 | 50.51 | 50.51 | 1,800,973 |
| Jul. 30, 2021 | 50.51 | 50.84 | 50.29 | 50.29 | 50.29 | 2,977,898 |
| Jul. 29, 2021 | 50.53 | 51.70 | 50.34 | 51.16 | 51.16 | 3,942,167 |
| Jul. 28, 2021 | 50.20 | 50.72 | 50.02 | 50.52 | 50.52 | 2,267,336 |
| Jul. 27, 2021 | 51.19 | 51.24 | 49.99 | 50.45 | 50.45 | 2,741,719 |
| Jul. 26, 2021 | 51.12 | 51.54 | 50.70 | 51.37 | 51.37 | 1,494,920 |
| Jul. 23, 2021 | 51.11 | 51.42 | 50.94 | 51.20 | 51.20 | 1,734,624 |
| Jul. 22, 2021 | 51.10 | 51.64 | 50.85 | 51.13 | 51.13 | 1,555,488 |
| Jul. 21, 2021 | 50.75 | 51.47 | 50.50 | 51.06 | 51.06 | 2,264,485 |
| Jul. 20, 2021 | 49.74 | 50.58 | 49.68 | 50.21 | 50.21 | 2,647,199 |
| Jul. 19, 2021 | 50.64 | 50.67 | 49.01 | 49.40 | 49.40 | 3,755,161 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
