UK markets closed

Bayer Aktiengesellschaft (0P6S.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
28.08-0.07 (-0.23%)
At close: 07:08PM BST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202428.2628.4927.8328.0828.08813,091
02 May 202428.0128.5628.5528.1528.153,703,126
01 May 202427.3527.3527.3527.3927.3947,599
30 Apr 202427.6127.7727.2827.3927.39584,255
29 Apr 202427.5227.7327.1727.5027.50104,444
29 Apr 20240.11 Dividend
26 Apr 202427.0527.5826.7327.5327.421,205,507
25 Apr 202427.1027.5026.8126.8926.781,159,634
24 Apr 202427.2927.3526.8626.9026.79409,463
23 Apr 202427.5227.7327.0327.2627.15854,259
22 Apr 202426.7427.5825.7127.3527.241,295,808
19 Apr 202426.1626.4025.6126.3326.23440,928
18 Apr 202426.3626.5525.9626.2626.165,156,719
17 Apr 202426.0026.5025.8826.2926.181,675,519
16 Apr 202426.0626.5925.9226.0925.991,472,589
15 Apr 202426.7627.4126.0526.4026.292,853,209
12 Apr 202427.3027.8126.8526.9226.811,436,839
11 Apr 202427.4027.8227.0027.0226.92695,157
10 Apr 202427.5828.2527.2227.5927.483,129,828
09 Apr 202427.2828.2927.0827.4927.381,030,334
08 Apr 202427.4627.6426.9027.3327.23849,851
05 Apr 202428.2328.4327.3427.4227.32706,357
04 Apr 202428.8129.0028.4528.5728.45615,371
03 Apr 202428.1028.8328.0028.6928.571,582,513
02 Apr 202428.6228.6427.7827.9427.831,486,884
28 Mar 202428.5728.6928.1728.4128.29828,917
27 Mar 202427.4828.4927.1528.4628.351,232,354
26 Mar 202426.7827.3226.5127.2627.15331,557
25 Mar 202426.6927.1026.5126.9126.804,997,445
22 Mar 202426.4426.9326.3126.6826.571,480,833
21 Mar 202426.3626.6926.0626.4426.33596,230
20 Mar 202425.9326.2225.7026.0925.991,315,985
19 Mar 202426.1726.3825.6825.8425.741,406,971
18 Mar 202426.1126.4025.8526.1226.023,605,768
15 Mar 202425.8826.3325.6526.2426.13803,989
14 Mar 202426.2826.5225.9026.0425.931,495,928
13 Mar 202426.3826.5826.0826.4326.321,747,122
12 Mar 202426.8627.0326.1526.4526.341,513,891
11 Mar 202426.1526.9625.7626.6726.565,122,286
08 Mar 202426.3626.8825.8626.2526.152,386,621
07 Mar 202426.0026.8124.9526.2726.172,128,302
06 Mar 202425.9226.9225.6026.6426.532,160,589
05 Mar 202428.3228.3525.8826.0725.972,283,641
04 Mar 202428.5328.6327.9928.0927.981,154,679
01 Mar 202428.1928.9027.3428.3128.191,237,050
29 Feb 202428.3128.7427.9928.3128.19856,736
28 Feb 202429.3329.5328.2728.6228.50526,473
27 Feb 202428.5529.3428.3829.0928.986,636,403
26 Feb 202428.7628.9928.5028.6328.52652,500
23 Feb 202428.9229.0628.3328.7528.632,264,367
22 Feb 202429.1829.3828.7528.8628.74701,074
21 Feb 202428.7229.0928.3828.9128.801,056,037
20 Feb 202428.4529.2728.1028.7828.673,475,972
19 Feb 202428.5628.9128.3528.7828.671,354,583
16 Feb 202428.3629.0627.8928.6128.50991,493
15 Feb 202427.8328.2027.7427.9727.86831,434
14 Feb 202427.8128.0627.4227.9527.841,402,123
13 Feb 202428.5228.6727.7727.8827.77446,602
12 Feb 202427.8328.4927.6328.2028.092,193,936
09 Feb 202427.8228.0527.4027.6827.571,311,931
08 Feb 202428.5728.8827.7127.7427.621,196,386
07 Feb 202429.2629.4928.6428.6728.55913,201
06 Feb 202428.1829.3427.6729.2229.101,601,234
05 Feb 202428.7529.3028.2928.6628.543,150,549
02 Feb 202428.3229.0328.1028.7828.672,070,863
01 Feb 202428.8029.0828.2428.3428.23957,948
31 Jan 202430.0630.3128.8629.0328.911,881,762
30 Jan 202430.9231.2330.0730.3330.21710,037
29 Jan 202431.1132.5130.3230.8330.711,437,394
26 Jan 202432.1332.8331.7332.3432.211,290,505
25 Jan 202432.5732.8332.3732.5432.41680,175
24 Jan 202432.5232.8332.2832.6332.50409,079
23 Jan 202433.0333.0732.4432.5832.45403,084
22 Jan 202432.5533.1232.1932.9832.85848,263
19 Jan 202432.5932.8532.2332.3232.192,127,811
18 Jan 202433.1233.4032.0032.4932.37842,286
17 Jan 202433.0133.7432.7533.1733.03887,243
16 Jan 202433.4633.9633.0433.5633.43431,010
15 Jan 202433.9634.6333.4933.4933.361,296,374
12 Jan 202433.9134.5033.5834.2734.13657,914
11 Jan 202435.0235.2833.7833.9733.84638,797
10 Jan 202435.1635.8134.5334.9934.85670,597
09 Jan 202435.2235.7434.9935.6335.491,286,984
08 Jan 202435.8936.0834.9035.2635.123,347,283
05 Jan 202435.1535.2934.6935.2235.08657,290
04 Jan 202434.5435.4334.3735.2035.061,825,390
03 Jan 202434.4934.7834.1034.2634.12680,097
02 Jan 202433.8334.4433.4234.3534.211,369,579
29 Dec 202333.5233.8333.2833.6833.54212,103
28 Dec 202333.7733.8333.4233.5733.44399,315
27 Dec 202332.9833.6532.5133.5733.431,143,321
22 Dec 202332.5132.8932.3232.6432.512,463,809
21 Dec 202332.4233.0132.2232.6032.47851,947
20 Dec 202332.4032.7932.0032.4332.301,027,709
19 Dec 202331.4932.6231.2532.2832.15625,359
18 Dec 202332.0632.3531.8332.1231.991,029,942
15 Dec 202332.1032.3931.7932.0231.891,973,091
14 Dec 202331.4532.1530.8731.8731.752,554,769
13 Dec 202331.0731.5330.8231.0630.942,464,281
12 Dec 202331.5531.7031.0931.3731.251,362,212
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...