UK Markets closed

Bayer Aktiengesellschaft (0P6S.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
53.96+2.20 (+4.25%)
At close: 06:11PM BST
Time period:
14 Aug 2021 - 14 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 202251.8454.2851.8153.9653.961,308,902
11 Aug 202252.1752.3751.3651.7651.762,957,266
10 Aug 202252.2452.6951.7751.9151.912,615,124
09 Aug 202252.9753.0251.8252.0852.081,141,739
08 Aug 202253.5453.5551.7653.0253.021,400,533
05 Aug 202256.9057.0253.2553.4753.473,077,674
04 Aug 202259.0459.3256.5957.2857.281,020,440
03 Aug 202258.0358.7657.5358.4758.472,687,804
02 Aug 202256.6058.1256.5158.0658.064,229,519
01 Aug 202257.0457.5056.6456.8056.802,644,825
29 Jul 202257.2657.3356.9056.9756.971,859,035
28 Jul 202257.3557.3556.4656.9356.933,062,504
27 Jul 202257.7857.9856.8757.0357.032,586,802
26 Jul 202258.1258.4157.1057.8057.801,127,357
25 Jul 202256.6357.9756.5957.4957.49401,728
22 Jul 202257.1757.3756.6457.0757.07714,520
21 Jul 202258.5359.1257.1357.2157.212,693,668
20 Jul 202258.5659.3658.4158.8558.851,349,394
19 Jul 202255.2358.9855.0857.8557.852,077,326
18 Jul 202255.8356.0355.1555.3355.331,438,890
15 Jul 202254.4055.7354.3955.4755.471,105,914
14 Jul 202256.0856.1254.2354.5154.511,220,767
13 Jul 202255.9556.3054.7756.1156.114,076,865
12 Jul 202255.8156.4855.4956.4656.463,595,335
11 Jul 202257.0857.2456.0956.0856.082,996,799
08 Jul 202256.3558.0656.2057.8357.831,303,334
07 Jul 202256.6557.0256.1656.5156.512,021,923
06 Jul 202255.8957.0055.9156.2456.241,976,731
05 Jul 202257.3857.4155.2655.3355.332,182,461
04 Jul 202257.8158.0556.9557.0857.083,731,266
01 Jul 202256.3757.3755.8456.9756.97493,250
30 Jun 202257.2658.8856.3356.5956.591,315,961
29 Jun 202259.4459.8357.4057.8157.812,663,916
28 Jun 202259.7660.4559.4160.1760.17583,938
27 Jun 202257.1359.6357.0859.4859.481,028,526
24 Jun 202258.5358.8456.8057.6857.686,320,455
23 Jun 202260.7760.8958.5458.9858.982,336,745
22 Jun 202261.2463.3659.1160.7660.765,377,695
21 Jun 202263.6564.3760.4061.8861.882,101,475
20 Jun 202262.9263.6062.2963.2463.241,593,958
17 Jun 202261.7762.9360.7862.5462.541,436,035
16 Jun 202263.4463.5861.6861.8461.84792,345
15 Jun 202263.8164.5062.8263.6863.6815,797,548
14 Jun 202263.7964.6163.0463.5463.541,117,792
13 Jun 202262.8163.8662.7563.4463.442,011,901
10 Jun 202266.1166.0763.2566.1166.112,931,638
09 Jun 202265.6366.2065.3165.3365.334,849,980
08 Jun 202266.4966.6865.7266.0166.011,067,222
07 Jun 202266.3666.7464.9165.6565.653,161,350
06 Jun 202266.2667.2465.8466.8066.801,711,820
01 Jun 202266.6667.5066.6366.9666.963,485,489
31 May 202266.2967.0666.2466.5866.582,661,491
30 May 202266.5766.9466.3866.5366.532,244,401
27 May 202265.9666.5865.4066.5666.563,428,575
26 May 202264.4565.9964.4065.7465.741,548,134
25 May 202263.6464.1663.3664.0764.072,397,881
24 May 202263.9764.3063.2963.6163.611,459,379
23 May 202264.3764.5463.7964.3364.331,807,814
20 May 202263.8664.5563.6463.7663.761,092,783
19 May 202263.2863.7063.0563.5363.533,383,359
18 May 202264.1464.4863.7263.7863.782,208,101
17 May 202263.9764.1263.2363.8563.851,162,638
16 May 202261.4763.2160.8462.7462.741,599,650
13 May 202260.6961.9960.3761.5161.516,587,817
12 May 202257.4460.6657.1160.4760.4711,582,931
11 May 202257.3359.1555.3157.7657.7619,291,089
10 May 202259.8362.5157.9061.6561.657,375,330
09 May 202259.7660.4758.7258.7558.752,504,471
06 May 202260.4860.5859.5060.0360.033,483,158
05 May 202261.9161.8860.3460.3760.371,413,178
04 May 202260.9261.9660.6861.1261.1212,598,750
03 May 202260.3561.1560.1760.8860.881,048,301
29 Apr 202262.3863.0462.2362.6562.652,410,930
28 Apr 202262.8763.1561.1761.7161.712,845,027
27 Apr 202263.6863.9462.3162.6262.623,233,828
26 Apr 202265.4665.6763.7664.0964.0910,567,803
25 Apr 202265.1865.4664.3764.6664.665,673,310
22 Apr 202265.7566.5865.7566.1466.144,587,138
21 Apr 202265.3366.6765.0166.4166.413,901,879
20 Apr 202265.9366.2663.7664.8264.825,457,025
19 Apr 202266.1467.2566.1366.3866.384,925,396
14 Apr 202267.7467.8367.1667.4167.412,864,701
13 Apr 202267.5167.9966.8367.3367.335,393,481
12 Apr 202266.8267.7766.4367.5567.552,568,007
11 Apr 202266.4267.7466.4167.6467.642,753,885
08 Apr 202266.1966.8465.8866.5166.513,653,174
07 Apr 202265.6366.3465.1665.4365.435,884,146
06 Apr 202264.9665.6064.7365.0365.034,122,690
05 Apr 202265.0165.5064.6065.1165.111,307,567
04 Apr 202265.0465.2264.3964.9364.934,785,157
01 Apr 202261.9763.1261.9463.0263.021,991,230
31 Mar 202261.7762.6361.7662.0662.061,457,207
30 Mar 202261.4061.8761.2161.6461.641,418,456
29 Mar 202261.3361.9860.7161.6961.691,643,212
28 Mar 202261.5362.6860.8160.9960.992,839,036
25 Mar 202259.8360.9459.3460.5660.562,094,638
24 Mar 202259.2459.9359.2159.7859.781,777,907
23 Mar 202259.0859.7058.9859.2259.221,617,159
22 Mar 202258.8859.3658.7459.2459.242,246,451
21 Mar 202257.9459.1557.8958.6858.685,298,834
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...