Bayer Aktiengesellschaft (0P6S.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 06:11PM BST
Time period:
14 Aug 2021 - 14 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 12 Aug 2022 | 51.84 | 54.28 | 51.81 | 53.96 | 53.96 | 1,308,902 |
| 11 Aug 2022 | 52.17 | 52.37 | 51.36 | 51.76 | 51.76 | 2,957,266 |
| 10 Aug 2022 | 52.24 | 52.69 | 51.77 | 51.91 | 51.91 | 2,615,124 |
| 09 Aug 2022 | 52.97 | 53.02 | 51.82 | 52.08 | 52.08 | 1,141,739 |
| 08 Aug 2022 | 53.54 | 53.55 | 51.76 | 53.02 | 53.02 | 1,400,533 |
| 05 Aug 2022 | 56.90 | 57.02 | 53.25 | 53.47 | 53.47 | 3,077,674 |
| 04 Aug 2022 | 59.04 | 59.32 | 56.59 | 57.28 | 57.28 | 1,020,440 |
| 03 Aug 2022 | 58.03 | 58.76 | 57.53 | 58.47 | 58.47 | 2,687,804 |
| 02 Aug 2022 | 56.60 | 58.12 | 56.51 | 58.06 | 58.06 | 4,229,519 |
| 01 Aug 2022 | 57.04 | 57.50 | 56.64 | 56.80 | 56.80 | 2,644,825 |
| 29 Jul 2022 | 57.26 | 57.33 | 56.90 | 56.97 | 56.97 | 1,859,035 |
| 28 Jul 2022 | 57.35 | 57.35 | 56.46 | 56.93 | 56.93 | 3,062,504 |
| 27 Jul 2022 | 57.78 | 57.98 | 56.87 | 57.03 | 57.03 | 2,586,802 |
| 26 Jul 2022 | 58.12 | 58.41 | 57.10 | 57.80 | 57.80 | 1,127,357 |
| 25 Jul 2022 | 56.63 | 57.97 | 56.59 | 57.49 | 57.49 | 401,728 |
| 22 Jul 2022 | 57.17 | 57.37 | 56.64 | 57.07 | 57.07 | 714,520 |
| 21 Jul 2022 | 58.53 | 59.12 | 57.13 | 57.21 | 57.21 | 2,693,668 |
| 20 Jul 2022 | 58.56 | 59.36 | 58.41 | 58.85 | 58.85 | 1,349,394 |
| 19 Jul 2022 | 55.23 | 58.98 | 55.08 | 57.85 | 57.85 | 2,077,326 |
| 18 Jul 2022 | 55.83 | 56.03 | 55.15 | 55.33 | 55.33 | 1,438,890 |
| 15 Jul 2022 | 54.40 | 55.73 | 54.39 | 55.47 | 55.47 | 1,105,914 |
| 14 Jul 2022 | 56.08 | 56.12 | 54.23 | 54.51 | 54.51 | 1,220,767 |
| 13 Jul 2022 | 55.95 | 56.30 | 54.77 | 56.11 | 56.11 | 4,076,865 |
| 12 Jul 2022 | 55.81 | 56.48 | 55.49 | 56.46 | 56.46 | 3,595,335 |
| 11 Jul 2022 | 57.08 | 57.24 | 56.09 | 56.08 | 56.08 | 2,996,799 |
| 08 Jul 2022 | 56.35 | 58.06 | 56.20 | 57.83 | 57.83 | 1,303,334 |
| 07 Jul 2022 | 56.65 | 57.02 | 56.16 | 56.51 | 56.51 | 2,021,923 |
| 06 Jul 2022 | 55.89 | 57.00 | 55.91 | 56.24 | 56.24 | 1,976,731 |
| 05 Jul 2022 | 57.38 | 57.41 | 55.26 | 55.33 | 55.33 | 2,182,461 |
| 04 Jul 2022 | 57.81 | 58.05 | 56.95 | 57.08 | 57.08 | 3,731,266 |
| 01 Jul 2022 | 56.37 | 57.37 | 55.84 | 56.97 | 56.97 | 493,250 |
| 30 Jun 2022 | 57.26 | 58.88 | 56.33 | 56.59 | 56.59 | 1,315,961 |
| 29 Jun 2022 | 59.44 | 59.83 | 57.40 | 57.81 | 57.81 | 2,663,916 |
| 28 Jun 2022 | 59.76 | 60.45 | 59.41 | 60.17 | 60.17 | 583,938 |
| 27 Jun 2022 | 57.13 | 59.63 | 57.08 | 59.48 | 59.48 | 1,028,526 |
| 24 Jun 2022 | 58.53 | 58.84 | 56.80 | 57.68 | 57.68 | 6,320,455 |
| 23 Jun 2022 | 60.77 | 60.89 | 58.54 | 58.98 | 58.98 | 2,336,745 |
| 22 Jun 2022 | 61.24 | 63.36 | 59.11 | 60.76 | 60.76 | 5,377,695 |
| 21 Jun 2022 | 63.65 | 64.37 | 60.40 | 61.88 | 61.88 | 2,101,475 |
| 20 Jun 2022 | 62.92 | 63.60 | 62.29 | 63.24 | 63.24 | 1,593,958 |
| 17 Jun 2022 | 61.77 | 62.93 | 60.78 | 62.54 | 62.54 | 1,436,035 |
| 16 Jun 2022 | 63.44 | 63.58 | 61.68 | 61.84 | 61.84 | 792,345 |
| 15 Jun 2022 | 63.81 | 64.50 | 62.82 | 63.68 | 63.68 | 15,797,548 |
| 14 Jun 2022 | 63.79 | 64.61 | 63.04 | 63.54 | 63.54 | 1,117,792 |
| 13 Jun 2022 | 62.81 | 63.86 | 62.75 | 63.44 | 63.44 | 2,011,901 |
| 10 Jun 2022 | 66.11 | 66.07 | 63.25 | 66.11 | 66.11 | 2,931,638 |
| 09 Jun 2022 | 65.63 | 66.20 | 65.31 | 65.33 | 65.33 | 4,849,980 |
| 08 Jun 2022 | 66.49 | 66.68 | 65.72 | 66.01 | 66.01 | 1,067,222 |
| 07 Jun 2022 | 66.36 | 66.74 | 64.91 | 65.65 | 65.65 | 3,161,350 |
| 06 Jun 2022 | 66.26 | 67.24 | 65.84 | 66.80 | 66.80 | 1,711,820 |
| 01 Jun 2022 | 66.66 | 67.50 | 66.63 | 66.96 | 66.96 | 3,485,489 |
| 31 May 2022 | 66.29 | 67.06 | 66.24 | 66.58 | 66.58 | 2,661,491 |
| 30 May 2022 | 66.57 | 66.94 | 66.38 | 66.53 | 66.53 | 2,244,401 |
| 27 May 2022 | 65.96 | 66.58 | 65.40 | 66.56 | 66.56 | 3,428,575 |
| 26 May 2022 | 64.45 | 65.99 | 64.40 | 65.74 | 65.74 | 1,548,134 |
| 25 May 2022 | 63.64 | 64.16 | 63.36 | 64.07 | 64.07 | 2,397,881 |
| 24 May 2022 | 63.97 | 64.30 | 63.29 | 63.61 | 63.61 | 1,459,379 |
| 23 May 2022 | 64.37 | 64.54 | 63.79 | 64.33 | 64.33 | 1,807,814 |
| 20 May 2022 | 63.86 | 64.55 | 63.64 | 63.76 | 63.76 | 1,092,783 |
| 19 May 2022 | 63.28 | 63.70 | 63.05 | 63.53 | 63.53 | 3,383,359 |
| 18 May 2022 | 64.14 | 64.48 | 63.72 | 63.78 | 63.78 | 2,208,101 |
| 17 May 2022 | 63.97 | 64.12 | 63.23 | 63.85 | 63.85 | 1,162,638 |
| 16 May 2022 | 61.47 | 63.21 | 60.84 | 62.74 | 62.74 | 1,599,650 |
| 13 May 2022 | 60.69 | 61.99 | 60.37 | 61.51 | 61.51 | 6,587,817 |
| 12 May 2022 | 57.44 | 60.66 | 57.11 | 60.47 | 60.47 | 11,582,931 |
| 11 May 2022 | 57.33 | 59.15 | 55.31 | 57.76 | 57.76 | 19,291,089 |
| 10 May 2022 | 59.83 | 62.51 | 57.90 | 61.65 | 61.65 | 7,375,330 |
| 09 May 2022 | 59.76 | 60.47 | 58.72 | 58.75 | 58.75 | 2,504,471 |
| 06 May 2022 | 60.48 | 60.58 | 59.50 | 60.03 | 60.03 | 3,483,158 |
| 05 May 2022 | 61.91 | 61.88 | 60.34 | 60.37 | 60.37 | 1,413,178 |
| 04 May 2022 | 60.92 | 61.96 | 60.68 | 61.12 | 61.12 | 12,598,750 |
| 03 May 2022 | 60.35 | 61.15 | 60.17 | 60.88 | 60.88 | 1,048,301 |
| 29 Apr 2022 | 62.38 | 63.04 | 62.23 | 62.65 | 62.65 | 2,410,930 |
| 28 Apr 2022 | 62.87 | 63.15 | 61.17 | 61.71 | 61.71 | 2,845,027 |
| 27 Apr 2022 | 63.68 | 63.94 | 62.31 | 62.62 | 62.62 | 3,233,828 |
| 26 Apr 2022 | 65.46 | 65.67 | 63.76 | 64.09 | 64.09 | 10,567,803 |
| 25 Apr 2022 | 65.18 | 65.46 | 64.37 | 64.66 | 64.66 | 5,673,310 |
| 22 Apr 2022 | 65.75 | 66.58 | 65.75 | 66.14 | 66.14 | 4,587,138 |
| 21 Apr 2022 | 65.33 | 66.67 | 65.01 | 66.41 | 66.41 | 3,901,879 |
| 20 Apr 2022 | 65.93 | 66.26 | 63.76 | 64.82 | 64.82 | 5,457,025 |
| 19 Apr 2022 | 66.14 | 67.25 | 66.13 | 66.38 | 66.38 | 4,925,396 |
| 14 Apr 2022 | 67.74 | 67.83 | 67.16 | 67.41 | 67.41 | 2,864,701 |
| 13 Apr 2022 | 67.51 | 67.99 | 66.83 | 67.33 | 67.33 | 5,393,481 |
| 12 Apr 2022 | 66.82 | 67.77 | 66.43 | 67.55 | 67.55 | 2,568,007 |
| 11 Apr 2022 | 66.42 | 67.74 | 66.41 | 67.64 | 67.64 | 2,753,885 |
| 08 Apr 2022 | 66.19 | 66.84 | 65.88 | 66.51 | 66.51 | 3,653,174 |
| 07 Apr 2022 | 65.63 | 66.34 | 65.16 | 65.43 | 65.43 | 5,884,146 |
| 06 Apr 2022 | 64.96 | 65.60 | 64.73 | 65.03 | 65.03 | 4,122,690 |
| 05 Apr 2022 | 65.01 | 65.50 | 64.60 | 65.11 | 65.11 | 1,307,567 |
| 04 Apr 2022 | 65.04 | 65.22 | 64.39 | 64.93 | 64.93 | 4,785,157 |
| 01 Apr 2022 | 61.97 | 63.12 | 61.94 | 63.02 | 63.02 | 1,991,230 |
| 31 Mar 2022 | 61.77 | 62.63 | 61.76 | 62.06 | 62.06 | 1,457,207 |
| 30 Mar 2022 | 61.40 | 61.87 | 61.21 | 61.64 | 61.64 | 1,418,456 |
| 29 Mar 2022 | 61.33 | 61.98 | 60.71 | 61.69 | 61.69 | 1,643,212 |
| 28 Mar 2022 | 61.53 | 62.68 | 60.81 | 60.99 | 60.99 | 2,839,036 |
| 25 Mar 2022 | 59.83 | 60.94 | 59.34 | 60.56 | 60.56 | 2,094,638 |
| 24 Mar 2022 | 59.24 | 59.93 | 59.21 | 59.78 | 59.78 | 1,777,907 |
| 23 Mar 2022 | 59.08 | 59.70 | 58.98 | 59.22 | 59.22 | 1,617,159 |
| 22 Mar 2022 | 58.88 | 59.36 | 58.74 | 59.24 | 59.24 | 2,246,451 |
| 21 Mar 2022 | 57.94 | 59.15 | 57.89 | 58.68 | 58.68 | 5,298,834 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
