UK markets closed

Bayer Aktiengesellschaft (0P6S.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
56.91-1.04 (-1.80%)
At close: 08:01AM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 202427.3527.3527.3527.3527.3547,599
30 Apr 202427.6127.7727.2827.3927.39584,256
29 Apr 202427.5227.7327.1727.5027.50104,444
29 Apr 20240.11 Dividend
26 Apr 202427.0527.5826.7327.3727.261,205,508
25 Apr 202427.1027.5026.8126.9026.791,159,634
24 Apr 202427.2927.3526.8626.9626.86409,463
23 Apr 202427.5227.7327.0327.3327.22854,260
22 Apr 202426.7427.5825.7127.2127.101,295,808
19 Apr 202426.1626.4025.6126.1526.04440,928
18 Apr 202426.3626.5525.9626.2426.135,156,720
17 Apr 202426.0026.5025.8826.2426.131,675,520
16 Apr 202426.0626.5925.9226.2626.151,472,589
15 Apr 202426.7627.4126.0526.5526.442,853,209
12 Apr 202427.3027.8126.8526.9726.861,436,840
11 Apr 202427.4027.8227.0027.3927.28695,158
10 Apr 202427.5828.2527.2227.5827.463,129,829
09 Apr 202427.2828.2927.0827.4027.281,030,335
08 Apr 202427.4627.6426.9027.2227.11849,852
05 Apr 202428.2328.4327.3427.5227.41706,358
04 Apr 202428.8129.0028.4528.6428.53615,372
03 Apr 202428.1028.8328.0028.0927.981,582,514
02 Apr 202428.6228.6427.7828.0627.951,486,884
28 Mar 202428.5728.6928.1728.4228.31828,917
27 Mar 202427.4828.4927.1528.1828.061,232,355
26 Mar 202426.7827.3226.5126.9126.80331,557
25 Mar 202426.6927.1026.5126.8826.784,997,445
22 Mar 202426.4426.9326.3126.7326.621,480,834
21 Mar 202426.3626.6926.0626.4726.36596,230
20 Mar 202425.9326.2225.7026.0725.971,315,985
19 Mar 202426.1726.3825.6825.9225.811,406,971
18 Mar 202426.1126.4025.8526.2226.113,605,768
15 Mar 202425.8826.3325.6526.2426.13365,742
14 Mar 202426.2826.5225.9026.0225.921,495,929
13 Mar 202426.3826.5826.0826.3526.251,747,123
12 Mar 202426.8627.0326.1526.6426.53737,207
11 Mar 202426.1526.9625.7626.8226.715,122,287
08 Mar 202426.3626.8825.8626.1226.021,757,333
07 Mar 202426.0026.8124.9525.9825.872,128,302
06 Mar 202425.9226.9225.6025.8225.712,160,589
05 Mar 202428.3228.3525.8826.4226.312,283,641
04 Mar 202428.5328.6327.9928.1728.061,154,680
01 Mar 202428.1928.9027.3428.0627.951,237,051
29 Feb 202428.3128.7427.9928.0827.97856,736
28 Feb 202429.3329.5328.2728.7828.67526,473
27 Feb 202428.5529.3428.3829.0728.966,636,404
26 Feb 202428.7628.9928.5028.6228.51652,501
23 Feb 202428.9229.0628.3328.8228.702,264,368
22 Feb 202429.1829.3828.7528.9028.78701,074
21 Feb 202428.7229.0928.3828.8828.761,056,038
20 Feb 202428.4529.2728.1028.2928.183,475,973
19 Feb 202428.5628.9128.3528.7328.621,354,583
16 Feb 202428.3629.0627.8928.6428.53991,494
15 Feb 202427.8328.2027.7428.0327.92831,435
14 Feb 202427.8128.0627.4227.7227.611,402,124
13 Feb 202428.5228.6727.7727.9027.78446,602
12 Feb 202427.8328.4927.6328.2828.162,193,937
09 Feb 202427.8228.0527.4027.7927.681,311,931
08 Feb 202428.5728.8827.7127.9627.851,196,386
07 Feb 202429.2629.4928.6428.8528.74668,560
06 Feb 202428.1829.3427.6728.4828.361,601,234
05 Feb 202428.7529.3028.2928.9928.873,150,549
02 Feb 202428.3229.0328.1028.8628.741,613,265
01 Feb 202428.8029.0828.2428.8428.72696,759
31 Jan 202430.0630.3128.8629.5829.461,881,762
30 Jan 202430.9231.2330.0730.6930.57710,038
29 Jan 202431.1132.5130.3231.1231.001,437,394
26 Jan 202432.1332.8331.7332.2732.141,290,506
25 Jan 202432.5732.8332.3732.6232.48680,176
24 Jan 202432.5232.8332.2832.6932.56409,079
23 Jan 202433.0333.0732.4432.8632.73403,085
22 Jan 202432.5533.1232.1932.8532.72848,263
19 Jan 202432.5932.8532.2332.3632.232,127,812
18 Jan 202433.1233.4032.0032.6032.47842,286
17 Jan 202433.0133.7432.7533.2033.06887,243
16 Jan 202433.4633.9633.0433.2533.12431,011
15 Jan 202434.4234.6333.4934.0333.901,296,375
12 Jan 202433.9134.5033.5834.2034.07657,914
11 Jan 202435.0235.2833.7834.2634.13638,798
10 Jan 202435.1635.8134.5334.9034.76670,597
09 Jan 202435.2235.7434.9935.4635.321,286,984
08 Jan 202435.8936.0834.9034.9534.813,347,283
05 Jan 202435.1535.2934.6935.0534.91657,290
04 Jan 202434.5435.4334.3735.2235.081,825,390
03 Jan 202434.4934.7834.1034.5134.37680,098
02 Jan 202433.8334.4433.4234.3334.191,369,580
29 Dec 202333.5233.8333.2833.6133.48212,103
28 Dec 202333.7733.8333.4233.5433.41399,315
27 Dec 202332.9833.6532.5133.4533.31819,438
22 Dec 202332.5132.8932.3232.7132.572,463,810
21 Dec 202332.4233.0132.2232.5832.45851,947
20 Dec 202332.4032.7932.0032.5632.431,027,709
19 Dec 202331.4932.6231.2532.2232.09625,359
18 Dec 202332.0632.3531.8332.1131.981,029,942
15 Dec 202332.1032.3931.7932.0231.891,973,091
14 Dec 202331.4532.1530.8731.9031.772,554,769
13 Dec 202331.0731.5330.8231.1731.042,301,061
12 Dec 202331.5531.7031.0931.3431.211,362,213
11 Dec 202331.9431.9731.4031.9231.792,431,958
08 Dec 202331.7832.0331.5031.9031.77801,542
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...