Bayer Aktiengesellschaft (0P6S.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
As of 06:45PM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jan 2022 | 51.28 | 52.00 | 50.00 | 50.19 | 50.19 | 808,906 |
| 21 Jan 2022 | 52.08 | 52.53 | 51.20 | 51.56 | 51.56 | 947,691 |
| 20 Jan 2022 | 52.07 | 52.78 | 51.94 | 52.77 | 52.77 | 518,434 |
| 19 Jan 2022 | 51.52 | 52.34 | 51.13 | 52.20 | 52.20 | 1,166,044 |
| 18 Jan 2022 | 52.55 | 53.02 | 51.74 | 52.05 | 52.05 | 2,215,677 |
| 17 Jan 2022 | 52.92 | 53.03 | 52.20 | 52.78 | 52.78 | 1,236,259 |
| 14 Jan 2022 | 50.77 | 52.64 | 50.72 | 52.51 | 52.51 | 833,601 |
| 13 Jan 2022 | 50.72 | 51.24 | 50.46 | 50.86 | 50.86 | 750,129 |
| 12 Jan 2022 | 51.80 | 51.89 | 51.08 | 51.26 | 51.26 | 1,107,841 |
| 11 Jan 2022 | 50.35 | 51.31 | 50.23 | 51.26 | 51.26 | 1,071,139 |
| 10 Jan 2022 | 48.87 | 50.14 | 48.92 | 50.12 | 50.12 | 1,010,257 |
| 07 Jan 2022 | 48.22 | 48.81 | 47.68 | 48.63 | 48.63 | 894,719 |
| 06 Jan 2022 | 48.24 | 48.79 | 48.04 | 48.28 | 48.28 | 1,875,514 |
| 05 Jan 2022 | 48.57 | 48.81 | 48.42 | 48.78 | 48.78 | 1,184,463 |
| 04 Jan 2022 | 47.71 | 48.53 | 47.66 | 48.47 | 48.47 | 1,045,083 |
| 31 Dec 2021 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | - |
| 30 Dec 2021 | 46.66 | 47.19 | 46.65 | 46.88 | 46.88 | 728,551 |
| 29 Dec 2021 | 47.13 | 47.24 | 46.88 | 46.88 | 46.88 | 309,041 |
| 24 Dec 2021 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | - |
| 23 Dec 2021 | 45.95 | 46.72 | 45.94 | 46.51 | 46.51 | 1,006,355 |
| 22 Dec 2021 | 45.47 | 45.78 | 45.31 | 45.60 | 45.60 | 912,766 |
| 21 Dec 2021 | 45.49 | 46.05 | 45.22 | 45.51 | 45.51 | 1,115,945 |
| 20 Dec 2021 | 45.63 | 46.53 | 44.63 | 45.48 | 45.48 | 3,360,547 |
| 17 Dec 2021 | 46.58 | 46.90 | 46.37 | 46.52 | 46.52 | 2,563,997 |
| 16 Dec 2021 | 46.38 | 47.09 | 46.33 | 46.68 | 46.68 | 1,631,783 |
| 15 Dec 2021 | 46.46 | 46.51 | 45.54 | 45.79 | 45.79 | 4,420,996 |
| 14 Dec 2021 | 46.80 | 47.13 | 46.28 | 46.54 | 46.54 | 894,563 |
| 13 Dec 2021 | 46.72 | 47.96 | 46.20 | 46.58 | 46.58 | 5,675,563 |
| 10 Dec 2021 | 46.71 | 47.15 | 46.33 | 46.72 | 46.72 | 4,182,919 |
| 09 Dec 2021 | 45.88 | 46.11 | 6.00 | 45.76 | 45.76 | 1,688,474 |
| 08 Dec 2021 | 45.82 | 46.28 | 45.63 | 45.68 | 45.68 | 2,082,219 |
| 07 Dec 2021 | 45.05 | 45.82 | 44.65 | 45.69 | 45.69 | 2,220,834 |
| 06 Dec 2021 | 44.57 | 44.75 | 43.91 | 44.56 | 44.56 | 2,627,323 |
| 03 Dec 2021 | 45.16 | 45.08 | 44.01 | 44.13 | 44.13 | 1,773,382 |
| 02 Dec 2021 | 44.97 | 45.23 | 44.83 | 44.98 | 44.98 | 2,268,845 |
| 01 Dec 2021 | 44.61 | 45.50 | 44.55 | 45.31 | 45.31 | 4,214,986 |
| 30 Nov 2021 | 45.04 | 45.09 | 43.97 | 44.81 | 44.81 | 2,813,937 |
| 29 Nov 2021 | 44.81 | 44.81 | 44.81 | 44.81 | 44.81 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2022 Yahoo. All rights reserved.
