Bayer Aktiengesellschaft (BAYN.DE)
XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
At close: 05:40PM CEST
Time Period:
Oct 03, 2021 - Oct 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 30, 2022 | 48.09 | 48.57 | 47.03 | 47.42 | 47.42 | 3,141,744 |
| Sept 29, 2022 | 48.01 | 48.21 | 47.19 | 47.72 | 47.72 | 2,650,625 |
| Sept 28, 2022 | 47.57 | 48.19 | 47.01 | 48.19 | 48.19 | 2,961,208 |
| Sept 27, 2022 | 48.90 | 49.38 | 48.16 | 48.26 | 48.26 | 2,427,323 |
| Sept 26, 2022 | 49.80 | 49.83 | 48.31 | 48.37 | 48.37 | 3,191,043 |
| Sept 23, 2022 | 51.76 | 51.76 | 49.43 | 49.58 | 49.58 | 2,994,304 |
| Sept 22, 2022 | 51.50 | 52.34 | 51.45 | 51.50 | 51.50 | 2,016,895 |
| Sept 21, 2022 | 51.65 | 52.37 | 51.59 | 52.15 | 52.15 | 1,500,256 |
| Sept 20, 2022 | 52.70 | 53.04 | 51.92 | 52.08 | 52.08 | 1,691,902 |
| Sept 19, 2022 | 51.99 | 52.80 | 51.56 | 52.42 | 52.42 | 1,301,283 |
| Sept 16, 2022 | 52.94 | 53.19 | 52.05 | 52.29 | 52.29 | 4,445,433 |
| Sept 15, 2022 | 53.69 | 54.21 | 53.01 | 53.12 | 53.12 | 2,221,686 |
| Sept 14, 2022 | 53.55 | 54.59 | 53.50 | 53.73 | 53.73 | 2,076,536 |
| Sept 13, 2022 | 54.09 | 55.94 | 53.78 | 53.86 | 53.86 | - |
| Sept 12, 2022 | 53.00 | 54.29 | 52.70 | 54.09 | 54.09 | 1,970,486 |
| Sept 09, 2022 | 52.31 | 53.28 | 52.25 | 52.87 | 52.87 | 2,320,655 |
| Sept 08, 2022 | 51.40 | 52.00 | 50.22 | 51.91 | 51.91 | 3,547,177 |
| Sept 07, 2022 | 51.09 | 51.46 | 50.66 | 51.06 | 51.06 | 2,429,549 |
| Sept 06, 2022 | 52.01 | 52.19 | 51.16 | 51.51 | 51.51 | 1,930,233 |
| Sept 05, 2022 | 51.18 | 52.05 | 51.01 | 51.81 | 51.81 | 1,587,137 |
| Sept 02, 2022 | 51.75 | 52.66 | 51.25 | 52.63 | 52.63 | 2,664,322 |
| Sept 01, 2022 | 51.79 | 51.91 | 50.72 | 51.18 | 51.18 | 2,478,227 |
| Aug 31, 2022 | 51.99 | 52.60 | 51.59 | 52.60 | 52.60 | 4,171,490 |
| Aug 30, 2022 | 51.40 | 53.22 | 51.38 | 51.86 | 51.86 | 3,280,969 |
| Aug 29, 2022 | 52.58 | 52.78 | 50.31 | 51.07 | 51.07 | 4,422,188 |
| Aug 26, 2022 | 54.64 | 55.12 | 53.70 | 53.70 | 53.70 | 2,385,448 |
| Aug 25, 2022 | 53.73 | 54.65 | 53.70 | 54.55 | 54.55 | 2,142,222 |
| Aug 24, 2022 | 53.49 | 53.80 | 52.49 | 53.47 | 53.47 | 1,691,847 |
| Aug 23, 2022 | 53.13 | 54.13 | 53.12 | 53.49 | 53.49 | 2,310,282 |
| Aug 22, 2022 | 54.39 | 54.48 | 53.17 | 53.41 | 53.41 | 2,183,149 |
| Aug 19, 2022 | 53.69 | 54.47 | 53.14 | 54.40 | 54.40 | 2,960,907 |
| Aug 18, 2022 | 53.44 | 54.06 | 53.21 | 54.06 | 54.06 | 1,734,162 |
| Aug 17, 2022 | 54.42 | 54.46 | 53.26 | 53.37 | 53.37 | 1,827,257 |
| Aug 16, 2022 | 53.76 | 55.00 | 53.72 | 54.30 | 54.30 | 2,410,144 |
| Aug 15, 2022 | 54.03 | 54.64 | 53.35 | 53.56 | 53.56 | 2,133,153 |
| Aug 12, 2022 | 51.81 | 54.29 | 51.81 | 54.15 | 54.15 | 4,532,250 |
| Aug 11, 2022 | 52.20 | 52.40 | 51.36 | 51.68 | 51.68 | 2,319,226 |
| Aug 10, 2022 | 52.29 | 52.68 | 51.75 | 51.90 | 51.90 | 2,240,622 |
| Aug 09, 2022 | 52.95 | 53.05 | 51.82 | 52.16 | 52.16 | 3,255,300 |
| Aug 08, 2022 | 53.51 | 53.60 | 51.74 | 52.95 | 52.95 | 5,017,442 |
| Aug 05, 2022 | 56.90 | 57.04 | 53.26 | 53.28 | 53.28 | 6,106,060 |
| Aug 04, 2022 | 59.05 | 59.41 | 56.52 | 57.28 | 57.28 | 3,383,752 |
| Aug 03, 2022 | 58.01 | 58.76 | 57.47 | 58.76 | 58.76 | 2,004,701 |
| Aug 02, 2022 | 56.53 | 58.14 | 56.47 | 58.00 | 58.00 | 2,388,667 |
| Aug 01, 2022 | 56.97 | 57.50 | 56.61 | 56.72 | 56.72 | 1,741,557 |
| Jul 29, 2022 | 57.25 | 57.33 | 56.87 | 57.00 | 57.00 | 2,585,670 |
| Jul 28, 2022 | 57.29 | 57.39 | 56.46 | 57.00 | 57.00 | 2,410,070 |
| Jul 27, 2022 | 57.84 | 58.05 | 56.87 | 57.02 | 57.02 | 1,962,430 |
| Jul 26, 2022 | 58.03 | 58.43 | 57.13 | 57.69 | 57.69 | 1,383,446 |
| Jul 25, 2022 | 56.62 | 57.99 | 56.62 | 57.69 | 57.69 | 1,418,004 |
| Jul 22, 2022 | 57.21 | 57.42 | 56.62 | 56.79 | 56.79 | 1,615,281 |
| Jul 21, 2022 | 58.61 | 59.10 | 57.13 | 57.40 | 57.40 | 3,192,496 |
| Jul 20, 2022 | 58.50 | 59.36 | 58.34 | 58.84 | 58.84 | 2,622,082 |
| Jul 19, 2022 | 55.09 | 59.00 | 55.02 | 58.07 | 58.07 | 3,225,844 |
| Jul 18, 2022 | 55.90 | 56.11 | 55.14 | 55.43 | 55.43 | 1,774,354 |
| Jul 15, 2022 | 54.40 | 55.73 | 54.35 | 55.63 | 55.63 | 2,561,043 |
| Jul 14, 2022 | 56.05 | 56.21 | 54.23 | 54.42 | 54.42 | 2,446,842 |
| Jul 13, 2022 | 55.94 | 56.33 | 54.75 | 56.15 | 56.15 | 2,304,607 |
| Jul 12, 2022 | 56.15 | 56.15 | 56.15 | 56.15 | 56.15 | - |
| Jul 11, 2022 | 57.10 | 57.25 | 56.08 | 56.15 | 56.15 | 2,109,888 |
| Jul 08, 2022 | 56.34 | 58.08 | 56.18 | 57.83 | 57.83 | 2,550,293 |
| 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
