Bayer Aktiengesellschaft (0P6S.IL)

IOB - IOB Delayed price. Currency in EUR

Add to watchlist

56.78

-0.03

(-0.05%)

At close: 06:17PM GMT

Time period:

04 Feb 2022 - 04 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	56.76	56.96	56.43	56.78	56.78	2,032,973
02 Feb 2023	56.62	57.04	56.09	56.81	56.81	523,865
01 Feb 2023	57.03	57.10	56.28	56.76	56.76	349,429
31 Jan 2023	56.83	57.00	56.07	56.96	56.96	904,041
30 Jan 2023	56.31	57.25	56.28	56.99	56.99	440,116
27 Jan 2023	56.16	56.60	56.04	56.40	56.40	1,852,201
26 Jan 2023	55.87	56.25	55.69	55.97	55.97	824,261
25 Jan 2023	55.51	55.66	55.15	55.39	55.39	569,070
24 Jan 2023	55.99	56.02	55.21	55.61	55.61	766,764
23 Jan 2023	56.63	56.68	55.66	55.76	55.76	644,173
20 Jan 2023	56.07	56.48	55.85	56.39	56.39	584,532
19 Jan 2023	55.94	56.74	55.44	55.68	55.68	851,987
18 Jan 2023	57.06	57.14	56.09	56.35	56.35	2,098,334
17 Jan 2023	57.42	57.61	56.79	57.06	57.06	810,053
16 Jan 2023	57.77	57.85	57.22	57.54	57.54	591,371
13 Jan 2023	56.61	57.71	43.90	57.51	57.51	1,835,111
12 Jan 2023	56.19	56.83	55.86	56.46	56.46	2,370,112
11 Jan 2023	55.15	56.27	54.72	56.10	56.10	1,248,459
10 Jan 2023	51.52	54.42	51.47	53.96	53.96	3,683,431
09 Jan 2023	50.76	53.33	50.58	52.10	52.10	1,260,430
06 Jan 2023	49.49	50.56	49.38	50.58	50.58	2,477,015
05 Jan 2023	49.48	50.37	49.37	49.83	49.83	1,724,011
04 Jan 2023	49.42	49.74	49.10	49.57	49.57	3,119,117
03 Jan 2023	48.80	49.79	48.73	49.55	49.55	1,199,778
30 Dec 2022	49.13	49.28	48.33	48.78	48.78	370,560
29 Dec 2022	48.67	49.24	48.57	49.11	49.11	1,104,197
28 Dec 2022	48.71	48.97	48.30	48.83	48.83	788,968
23 Dec 2022	48.53	48.79	48.37	48.57	48.57	636,171
22 Dec 2022	49.17	49.37	48.37	48.42	48.42	4,824,959
21 Dec 2022	49.34	49.60	48.76	48.87	48.87	2,618,556
20 Dec 2022	48.79	49.48	48.55	49.46	49.46	4,536,868
19 Dec 2022	48.64	49.08	48.64	49.02	49.02	1,977,834
16 Dec 2022	50.33	50.35	48.44	48.76	48.76	11,598,518
15 Dec 2022	51.94	52.25	50.48	50.76	50.76	1,624,284
14 Dec 2022	52.25	52.36	51.46	51.94	51.94	2,609,608
13 Dec 2022	52.47	53.15	52.24	52.61	52.61	5,151,731
12 Dec 2022	52.53	53.01	52.32	52.56	52.56	1,390,363
09 Dec 2022	52.88	53.04	52.39	52.71	52.71	377,204
08 Dec 2022	52.99	53.00	52.26	52.72	52.72	598,368
07 Dec 2022	52.87	53.08	52.48	52.85	52.85	388,429
06 Dec 2022	53.08	53.31	52.80	52.97	52.97	990,784
05 Dec 2022	54.06	54.13	53.07	53.33	53.33	789,626
02 Dec 2022	55.11	55.24	54.20	54.85	54.85	520,784
01 Dec 2022	55.26	55.57	54.52	55.18	55.18	240,278
30 Nov 2022	56.11	56.17	55.18	55.51	55.51	1,415,160
29 Nov 2022	55.84	56.38	55.40	56.09	56.09	446,299
28 Nov 2022	55.44	55.91	55.23	55.81	55.81	339,210
25 Nov 2022	55.65	55.84	55.17	55.40	55.40	587,174
24 Nov 2022	54.58	55.61	54.45	55.51	55.51	272,730
23 Nov 2022	54.95	55.32	54.39	54.46	54.46	400,625
22 Nov 2022	54.27	55.13	54.24	54.73	54.73	526,739
21 Nov 2022	53.53	54.56	53.49	54.42	54.42	272,279
18 Nov 2022	52.85	53.91	52.79	53.44	53.44	645,835
17 Nov 2022	52.74	52.77	51.77	52.64	52.64	383,528
16 Nov 2022	53.41	53.85	52.55	52.58	52.58	716,547
15 Nov 2022	51.54	53.70	51.50	53.37	53.37	2,106,035
14 Nov 2022	50.12	51.98	49.96	51.54	51.54	2,173,996
11 Nov 2022	51.04	51.35	50.17	50.28	50.28	845,118
10 Nov 2022	50.13	51.91	49.96	51.74	51.74	1,237,634
09 Nov 2022	51.48	51.59	49.56	50.51	50.51	1,245,609
08 Nov 2022	54.07	54.32	51.22	52.06	52.06	1,455,142
07 Nov 2022	53.74	54.59	53.61	54.42	54.42	650,633
04 Nov 2022	53.37	54.32	53.17	53.69	53.69	696,835
03 Nov 2022	53.17	53.63	52.46	52.86	52.86	508,329
02 Nov 2022	54.01	54.01	53.16	53.37	53.37	320,549
01 Nov 2022	53.77	54.07	53.48	53.57	53.57	354,363
31 Oct 2022	52.90	53.43	52.72	53.17	53.17	695,916
28 Oct 2022	51.81	53.11	51.75	52.81	52.81	4,879,033
27 Oct 2022	51.65	52.23	51.62	51.99	51.99	487,936
26 Oct 2022	50.89	51.99	50.91	51.80	51.80	502,120
25 Oct 2022	51.80	51.90	50.56	50.95	50.95	439,073
24 Oct 2022	50.15	51.30	50.14	50.96	50.96	330,499
21 Oct 2022	49.56	50.37	49.17	49.83	49.83	1,226,263
20 Oct 2022	49.60	50.04	49.04	49.83	49.83	997,671
19 Oct 2022	50.00	50.03	49.41	49.90	49.90	257,653
18 Oct 2022	50.44	50.66	49.65	49.94	49.94	339,026
17 Oct 2022	48.77	50.33	48.74	50.20	50.20	208,346
14 Oct 2022	49.73	49.88	48.90	49.15	49.15	1,247,979
13 Oct 2022	49.04	49.89	48.53	49.58	49.58	709,577
12 Oct 2022	48.57	49.63	48.47	49.19	49.19	719,130
11 Oct 2022	47.37	48.42	47.26	48.29	48.29	469,889
10 Oct 2022	47.14	47.81	47.08	47.45	47.45	1,057,488
07 Oct 2022	47.43	48.21	47.31	47.53	47.53	453,351
06 Oct 2022	48.68	48.85	47.68	47.76	47.76	10,226,196
05 Oct 2022	49.04	49.31	48.61	48.71	48.71	1,667,358
04 Oct 2022	48.72	48.90	48.25	48.64	48.64	784,439
03 Oct 2022	47.05	48.07	46.72	47.80	47.80	1,976,341
30 Sept 2022	48.03	48.56	47.05	47.65	47.65	1,270,047
29 Sept 2022	47.98	48.19	47.19	47.71	47.71	790,199
28 Sept 2022	47.55	48.19	47.03	48.01	48.01	1,203,745
27 Sept 2022	48.83	49.31	48.17	48.38	48.38	2,942,339
26 Sept 2022	49.85	49.90	48.32	48.56	48.56	1,365,153
23 Sept 2022	51.69	51.79	49.44	49.67	49.67	575,368
22 Sept 2022	51.46	52.26	51.42	51.62	51.62	593,693
21 Sept 2022	51.66	53.12	51.61	52.10	52.10	637,115
20 Sept 2022	52.75	53.01	51.95	51.94	51.94	5,153,037
16 Sept 2022	52.74	53.16	52.06	52.27	52.27	1,325,028
15 Sept 2022	53.67	54.18	53.02	53.07	53.07	932,392
14 Sept 2022	53.57	54.58	53.56	53.79	53.79	2,180,786
13 Sept 2022	54.13	55.85	53.78	53.99	53.99	3,734,837
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,901.80+81.64(+1.04%)

FTSE 25020,593.46-21.23(-0.10%)

AIM889.79+1.03(+0.12%)

GBP/EUR1.1163-0.0042(-0.37%)

GBP/USD1.2056-0.0173(-1.4106%)

BTC-GBP19,522.45+30.83(+0.16%)

Bayer Aktiengesellschaft (0P6S.IL)

FTSE 100
7,901.80
+81.64(+1.04%)

FTSE 250
20,593.46
-21.23(-0.10%)

AIM
889.79
+1.03(+0.12%)

GBP/EUR
1.1163
-0.0042(-0.37%)

GBP/USD
1.2056
-0.0173(-1.4106%)

BTC-GBP
19,522.45
+30.83(+0.16%)