Bayer Aktiengesellschaft (BAYN.DE)
XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
At close: 05:42PM CEST
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 26, 2022 | - | - | - | - | - | - |
| 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 |
| May 13, 2022 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | - |
| May 12, 2022 | 57.31 | 60.67 | 57.07 | 60.40 | 60.40 | 5,388,302 |
| May 11, 2022 | 57.37 | 59.13 | 55.28 | 58.04 | 58.04 | 9,686,962 |
| May 10, 2022 | 59.89 | 62.51 | 57.89 | 61.89 | 61.89 | 6,545,699 |
| May 09, 2022 | 59.82 | 60.47 | 58.69 | 58.72 | 58.72 | 3,771,768 |
| May 06, 2022 | 60.54 | 60.54 | 60.54 | 60.54 | 60.54 | - |
| May 05, 2022 | 61.85 | 61.89 | 60.33 | 60.54 | 60.54 | 2,225,486 |
| May 04, 2022 | 60.87 | 62.00 | 60.66 | 61.10 | 61.10 | 2,922,935 |
| May 03, 2022 | 60.30 | 61.17 | 60.30 | 61.14 | 61.14 | 3,537,487 |
| May 02, 2022 | 60.60 | 61.30 | 59.96 | 60.18 | 60.18 | 3,200,564 |
| Apr 29, 2022 | 62.40 | 63.06 | 62.21 | 62.90 | 62.90 | 4,788,148 |
| Apr 28, 2022 | 62.80 | 63.17 | 61.13 | 61.99 | 61.99 | 4,597,094 |
| Apr 27, 2022 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| Apr 26, 2022 | 65.52 | 65.70 | 63.76 | 64.00 | 64.00 | 4,331,458 |
| Apr 25, 2022 | 65.10 | 65.51 | 64.34 | 64.43 | 64.43 | 3,430,959 |
| Apr 22, 2022 | 65.75 | 66.60 | 65.68 | 66.18 | 66.18 | 3,305,780 |
| Apr 21, 2022 | 65.07 | 65.07 | 65.07 | 65.07 | 65.07 | - |
| Apr 20, 2022 | 66.00 | 66.26 | 63.74 | 65.07 | 65.07 | 5,384,855 |
| Apr 19, 2022 | 66.19 | 67.26 | 66.03 | 66.42 | 66.42 | 3,320,928 |
| Apr 14, 2022 | 67.70 | 67.83 | 67.11 | 67.30 | 67.30 | 3,830,187 |
| Apr 13, 2022 | 67.59 | 67.99 | 66.39 | 67.52 | 67.52 | 3,245,883 |
| Apr 12, 2022 | 66.81 | 67.79 | 66.38 | 67.42 | 67.42 | 4,903,625 |
| Apr 11, 2022 | 66.42 | 67.73 | 66.40 | 67.73 | 67.73 | 3,679,535 |
| Apr 08, 2022 | 66.41 | 66.84 | 65.86 | 66.84 | 66.84 | 3,522,431 |
| Apr 07, 2022 | 65.66 | 66.37 | 65.13 | 65.50 | 65.50 | 4,389,764 |
| Apr 06, 2022 | 64.95 | 65.63 | 64.71 | 65.30 | 65.30 | 4,121,766 |
| Apr 05, 2022 | 65.00 | 65.50 | 64.59 | 65.06 | 65.06 | 3,466,499 |
| Apr 04, 2022 | 65.00 | 65.24 | 64.36 | 65.07 | 65.07 | 5,361,734 |
| Apr 01, 2022 | 61.95 | 63.17 | 61.94 | 63.02 | 63.02 | 3,447,292 |
| Mar 31, 2022 | 61.80 | 62.63 | 61.74 | 62.10 | 62.10 | 3,453,128 |
| Mar 30, 2022 | 61.46 | 61.87 | 61.20 | 61.87 | 61.87 | 3,262,342 |
| Mar 29, 2022 | 61.28 | 61.97 | 60.72 | 61.97 | 61.97 | 3,725,778 |
| Mar 28, 2022 | 61.61 | 62.71 | 60.78 | 60.91 | 60.91 | 4,370,557 |
| Mar 25, 2022 | 59.93 | 60.95 | 59.33 | 60.62 | 60.62 | 3,660,553 |
| Mar 24, 2022 | 59.20 | 59.94 | 59.18 | 59.53 | 59.53 | 2,862,356 |
| Mar 23, 2022 | 59.02 | 59.73 | 58.98 | 59.43 | 59.43 | 2,786,176 |
| Mar 22, 2022 | 58.91 | 59.36 | 58.72 | 59.17 | 59.17 | 3,771,365 |
| Mar 21, 2022 | 57.90 | 59.16 | 57.75 | 58.66 | 58.66 | 3,492,017 |
| Mar 18, 2022 | 57.56 | 58.01 | 57.10 | 58.01 | 58.01 | 5,606,710 |
| Mar 17, 2022 | 57.00 | 57.85 | 56.61 | 57.85 | 57.85 | 4,011,495 |
| Mar 16, 2022 | 57.10 | 57.26 | 56.43 | 56.98 | 56.98 | 4,920,600 |
| Mar 15, 2022 | 55.22 | 56.18 | 54.61 | 55.94 | 55.94 | 3,373,508 |
| Mar 14, 2022 | 56.23 | 56.74 | 55.54 | 55.77 | 55.77 | 3,866,862 |
| Mar 11, 2022 | 53.77 | 56.11 | 53.57 | 55.37 | 55.37 | 5,885,146 |
| Mar 10, 2022 | 53.81 | 54.56 | 52.99 | 53.77 | 53.77 | 4,539,400 |
| Mar 09, 2022 | 52.90 | 53.77 | 52.50 | 53.77 | 53.77 | 7,073,552 |
| Mar 08, 2022 | 50.22 | 51.66 | 50.12 | 50.51 | 50.51 | 5,799,171 |
| Mar 07, 2022 | 49.68 | 51.55 | 48.67 | 50.68 | 50.68 | 6,619,671 |
| Mar 04, 2022 | 53.28 | 53.38 | 50.94 | 51.17 | 51.17 | 6,233,840 |
| Mar 03, 2022 | 53.88 | 54.75 | 53.44 | 53.60 | 53.60 | 4,856,065 |
| Mar 02, 2022 | 52.45 | 54.25 | 52.45 | 54.00 | 54.00 | 5,317,521 |
| Mar 01, 2022 | 52.36 | 53.89 | 51.35 | 51.92 | 51.92 | 7,328,894 |
| Feb 28, 2022 | 51.30 | 51.82 | 50.77 | 51.51 | 51.51 | 4,908,626 |
| Feb 25, 2022 | 50.94 | 52.98 | 50.79 | 52.88 | 52.88 | 5,534,135 |
| Feb 24, 2022 | 50.87 | 51.50 | 50.09 | 50.60 | 50.60 | 8,314,531 |
| Feb 23, 2022 | 52.75 | 53.84 | 52.70 | 52.95 | 52.95 | 3,610,970 |
| Feb 22, 2022 | 51.50 | 52.69 | 50.89 | 52.41 | 52.41 | 4,602,460 |
| Feb 21, 2022 | 54.50 | 54.79 | 52.92 | 53.03 | 53.03 | 3,395,424 |
| Feb 18, 2022 | 54.81 | 55.74 | 53.87 | 54.00 | 54.00 | 4,900,077 |
| Feb 17, 2022 | 54.03 | 54.40 | 53.42 | 54.08 | 54.08 | 3,180,088 |
| Feb 16, 2022 | 53.98 | 54.28 | 53.75 | 54.07 | 54.07 | 2,248,957 |
| Feb 15, 2022 | 52.61 | 53.95 | 52.60 | 53.90 | 53.90 | 2,893,748 |
| Feb 14, 2022 | 52.85 | 53.37 | 51.85 | 52.77 | 52.77 | 5,032,372 |
| Feb 11, 2022 | 54.28 | 54.64 | 53.75 | 54.12 | 54.12 | 2,888,939 |
| Feb 10, 2022 | 53.56 | 55.02 | 53.50 | 54.59 | 54.59 | 4,524,544 |
| Feb 09, 2022 | 52.83 | 53.38 | 52.65 | 53.30 | 53.30 | 2,169,834 |
| Feb 08, 2022 | 53.33 | 53.51 | 52.61 | 52.79 | 52.79 | 2,702,511 |
| Feb 07, 2022 | 52.87 | 53.27 | 52.42 | 53.09 | 53.09 | 2,362,057 |
| Feb 04, 2022 | 53.24 | 53.40 | 52.51 | 52.62 | 52.62 | 3,241,573 |
| Feb 03, 2022 | 53.80 | 53.91 | 52.96 | 52.96 | 52.96 | 3,325,324 |
| Feb 02, 2022 | 54.00 | 54.59 | 53.61 | 53.73 | 53.73 | 2,621,827 |
| Feb 01, 2022 | 53.88 | 54.31 | 53.38 | 54.16 | 54.16 | 3,134,533 |
| Jan 31, 2022 | 54.24 | 54.28 | 53.24 | 53.84 | 53.84 | 6,044,092 |
| Jan 28, 2022 | 52.50 | 52.83 | 51.90 | 52.83 | 52.83 | 3,338,588 |
| Jan 27, 2022 | 51.14 | 52.81 | 51.09 | 52.58 | 52.58 | 3,124,651 |
| Jan 26, 2022 | 51.23 | 51.87 | 51.15 | 51.55 | 51.55 | 2,686,001 |
| Jan 25, 2022 | 50.35 | 50.99 | 49.89 | 50.82 | 50.82 | 3,264,976 |
| Jan 24, 2022 | 51.29 | 52.04 | 50.00 | 50.00 | 50.00 | 4,413,530 |
| Jan 21, 2022 | 52.21 | 52.51 | 51.10 | 51.62 | 51.62 | 3,368,244 |
| Jan 20, 2022 | 52.04 | 52.78 | 51.93 | 52.70 | 52.70 | 2,510,174 |
| Jan 19, 2022 | 51.54 | 52.34 | 51.11 | 52.12 | 52.12 | 2,849,403 |
| Jan 18, 2022 | 52.58 | 53.03 | 51.73 | 52.06 | 52.06 | 3,543,513 |
| Jan 17, 2022 | 52.92 | 53.04 | 52.21 | 52.82 | 52.82 | 2,340,139 |
| Jan 14, 2022 | 50.75 | 52.64 | 50.71 | 52.59 | 52.59 | 5,418,832 |
| Jan 13, 2022 | 50.94 | 51.25 | 50.40 | 51.06 | 51.06 | 2,340,415 |
| Jan 12, 2022 | 51.81 | 51.89 | 51.08 | 51.14 | 51.14 | 3,878,207 |
| Jan 11, 2022 | 50.28 | 51.31 | 50.19 | 51.30 | 51.30 | 4,861,439 |
| Jan 10, 2022 | 48.97 | 50.15 | 48.85 | 50.04 | 50.04 | 4,347,722 |
| Jan 07, 2022 | 48.26 | 48.81 | 47.67 | 48.79 | 48.79 | 2,903,500 |
| Jan 06, 2022 | 48.30 | 48.78 | 48.00 | 48.33 | 48.33 | 2,427,637 |
| Jan 05, 2022 | 48.56 | 48.81 | 48.38 | 48.78 | 48.78 | 2,394,804 |
| *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.
