Canada markets closed

Bayer Aktiengesellschaft (BAYN.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
47.42-0.31 (-0.64%)
At close: 05:40PM CEST
Time Period:
Oct 03, 2021 - Oct 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 30, 202248.0948.5747.0347.4247.423,141,744
Sept 29, 202248.0148.2147.1947.7247.722,650,625
Sept 28, 202247.5748.1947.0148.1948.192,961,208
Sept 27, 202248.9049.3848.1648.2648.262,427,323
Sept 26, 202249.8049.8348.3148.3748.373,191,043
Sept 23, 202251.7651.7649.4349.5849.582,994,304
Sept 22, 202251.5052.3451.4551.5051.502,016,895
Sept 21, 202251.6552.3751.5952.1552.151,500,256
Sept 20, 202252.7053.0451.9252.0852.081,691,902
Sept 19, 202251.9952.8051.5652.4252.421,301,283
Sept 16, 202252.9453.1952.0552.2952.294,445,433
Sept 15, 202253.6954.2153.0153.1253.122,221,686
Sept 14, 202253.5554.5953.5053.7353.732,076,536
Sept 13, 202254.0955.9453.7853.8653.86-
Sept 12, 202253.0054.2952.7054.0954.091,970,486
Sept 09, 202252.3153.2852.2552.8752.872,320,655
Sept 08, 202251.4052.0050.2251.9151.913,547,177
Sept 07, 202251.0951.4650.6651.0651.062,429,549
Sept 06, 202252.0152.1951.1651.5151.511,930,233
Sept 05, 202251.1852.0551.0151.8151.811,587,137
Sept 02, 202251.7552.6651.2552.6352.632,664,322
Sept 01, 202251.7951.9150.7251.1851.182,478,227
Aug 31, 202251.9952.6051.5952.6052.604,171,490
Aug 30, 202251.4053.2251.3851.8651.863,280,969
Aug 29, 202252.5852.7850.3151.0751.074,422,188
Aug 26, 202254.6455.1253.7053.7053.702,385,448
Aug 25, 202253.7354.6553.7054.5554.552,142,222
Aug 24, 202253.4953.8052.4953.4753.471,691,847
Aug 23, 202253.1354.1353.1253.4953.492,310,282
Aug 22, 202254.3954.4853.1753.4153.412,183,149
Aug 19, 202253.6954.4753.1454.4054.402,960,907
Aug 18, 202253.4454.0653.2154.0654.061,734,162
Aug 17, 202254.4254.4653.2653.3753.371,827,257
Aug 16, 202253.7655.0053.7254.3054.302,410,144
Aug 15, 202254.0354.6453.3553.5653.562,133,153
Aug 12, 202251.8154.2951.8154.1554.154,532,250
Aug 11, 202252.2052.4051.3651.6851.682,319,226
Aug 10, 202252.2952.6851.7551.9051.902,240,622
Aug 09, 202252.9553.0551.8252.1652.163,255,300
Aug 08, 202253.5153.6051.7452.9552.955,017,442
Aug 05, 202256.9057.0453.2653.2853.286,106,060
Aug 04, 202259.0559.4156.5257.2857.283,383,752
Aug 03, 202258.0158.7657.4758.7658.762,004,701
Aug 02, 202256.5358.1456.4758.0058.002,388,667
Aug 01, 202256.9757.5056.6156.7256.721,741,557
Jul 29, 202257.2557.3356.8757.0057.002,585,670
Jul 28, 202257.2957.3956.4657.0057.002,410,070
Jul 27, 202257.8458.0556.8757.0257.021,962,430
Jul 26, 202258.0358.4357.1357.6957.691,383,446
Jul 25, 202256.6257.9956.6257.6957.691,418,004
Jul 22, 202257.2157.4256.6256.7956.791,615,281
Jul 21, 202258.6159.1057.1357.4057.403,192,496
Jul 20, 202258.5059.3658.3458.8458.842,622,082
Jul 19, 202255.0959.0055.0258.0758.073,225,844
Jul 18, 202255.9056.1155.1455.4355.431,774,354
Jul 15, 202254.4055.7354.3555.6355.632,561,043
Jul 14, 202256.0556.2154.2354.4254.422,446,842
Jul 13, 202255.9456.3354.7556.1556.152,304,607
Jul 12, 202256.1556.1556.1556.1556.15-
Jul 11, 202257.1057.2556.0856.1556.152,109,888
Jul 08, 202256.3458.0856.1857.8357.832,550,293
Jul 07, 202256.7457.0456.1156.5956.592,077,345
Jul 06, 202255.9857.0355.8856.1956.192,354,615
Jul 05, 202257.3457.4255.2355.5255.523,472,768
Jul 04, 202257.9458.0856.9557.2457.241,710,426
Jul 01, 202256.3657.4255.7557.3557.352,173,516
Jun 30, 202257.3057.8356.3256.7256.723,198,388
Jun 29, 202259.4159.8457.3557.6257.623,447,646
Jun 28, 202259.6860.4459.3960.2360.232,795,521
Jun 27, 202257.1059.6757.1059.4059.404,001,268
Jun 24, 202258.6558.8956.7257.7957.795,321,307
Jun 23, 202260.8360.9058.5458.5458.543,993,698
Jun 22, 202261.1561.4659.0460.7460.744,196,714
Jun 21, 202263.7064.3760.3662.0662.066,229,104
Jun 20, 202262.8963.6062.2863.3663.362,470,178
Jun 17, 202261.7562.9760.7762.5562.557,095,172
Jun 16, 202263.4363.5761.5461.7561.753,008,124
Jun 15, 202263.8064.5362.7263.5463.542,960,355
Jun 14, 202263.8464.6163.0163.6163.613,514,211
Jun 13, 202262.7563.9662.7563.4763.473,889,793
Jun 10, 202266.0466.1663.2763.5663.563,461,306
Jun 09, 202265.7166.2165.3065.3965.392,223,991
Jun 08, 202266.5866.7365.7165.8765.872,415,634
Jun 07, 202266.3266.7664.9165.9265.922,620,109
Jun 06, 202266.3167.2465.8366.6866.681,810,759
Jun 03, 202265.8666.1265.3766.1266.121,503,071
Jun 02, 202266.7466.7466.7466.7466.74-
Jun 01, 202266.6467.4966.6066.7466.743,014,488
May 31, 202266.3267.0866.2166.5866.583,810,150
May 30, 202265.9065.9065.9065.9065.90-
May 27, 202265.9065.9065.9065.9065.90-
May 26, 202264.4865.9864.3765.9065.903,149,253
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...