UK Markets closed

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
DateOpenHighLowClose*Adj. close**Volume
03 Feb 202356.7656.9656.4356.7856.782,032,973
02 Feb 202356.6257.0456.0956.8156.81523,865
01 Feb 202357.0357.1056.2856.7656.76349,429
31 Jan 202356.8357.0056.0756.9656.96904,041
30 Jan 202356.3157.2556.2856.9956.99440,116
27 Jan 202356.1656.6056.0456.4056.401,852,201
26 Jan 202355.8756.2555.6955.9755.97824,261
25 Jan 202355.5155.6655.1555.3955.39569,070
24 Jan 202355.9956.0255.2155.6155.61766,764
23 Jan 202356.6356.6855.6655.7655.76644,173
20 Jan 202356.0756.4855.8556.3956.39584,532
19 Jan 202355.9456.7455.4455.6855.68851,987
18 Jan 202357.0657.1456.0956.3556.352,098,334
17 Jan 202357.4257.6156.7957.0657.06810,053
16 Jan 202357.7757.8557.2257.5457.54591,371
13 Jan 202356.6157.7143.9057.5157.511,835,111
12 Jan 202356.1956.8355.8656.4656.462,370,112
11 Jan 202355.1556.2754.7256.1056.101,248,459
10 Jan 202351.5254.4251.4753.9653.963,683,431
09 Jan 202350.7653.3350.5852.1052.101,260,430
06 Jan 202349.4950.5649.3850.5850.582,477,015
05 Jan 202349.4850.3749.3749.8349.831,724,011
04 Jan 202349.4249.7449.1049.5749.573,119,117
03 Jan 202348.8049.7948.7349.5549.551,199,778
30 Dec 202249.1349.2848.3348.7848.78370,560
29 Dec 202248.6749.2448.5749.1149.111,104,197
28 Dec 202248.7148.9748.3048.8348.83788,968
23 Dec 202248.5348.7948.3748.5748.57636,171
22 Dec 202249.1749.3748.3748.4248.424,824,959
21 Dec 202249.3449.6048.7648.8748.872,618,556
20 Dec 202248.7949.4848.5549.4649.464,536,868
19 Dec 202248.6449.0848.6449.0249.021,977,834
16 Dec 202250.3350.3548.4448.7648.7611,598,518
15 Dec 202251.9452.2550.4850.7650.761,624,284
14 Dec 202252.2552.3651.4651.9451.942,609,608
13 Dec 202252.4753.1552.2452.6152.615,151,731
12 Dec 202252.5353.0152.3252.5652.561,390,363
09 Dec 202252.8853.0452.3952.7152.71377,204
08 Dec 202252.9953.0052.2652.7252.72598,368
07 Dec 202252.8753.0852.4852.8552.85388,429
06 Dec 202253.0853.3152.8052.9752.97990,784
05 Dec 202254.0654.1353.0753.3353.33789,626
02 Dec 202255.1155.2454.2054.8554.85520,784
01 Dec 202255.2655.5754.5255.1855.18240,278
30 Nov 202256.1156.1755.1855.5155.511,415,160
29 Nov 202255.8456.3855.4056.0956.09446,299
28 Nov 202255.4455.9155.2355.8155.81339,210
25 Nov 202255.6555.8455.1755.4055.40587,174
24 Nov 202254.5855.6154.4555.5155.51272,730
23 Nov 202254.9555.3254.3954.4654.46400,625
22 Nov 202254.2755.1354.2454.7354.73526,739
21 Nov 202253.5354.5653.4954.4254.42272,279
18 Nov 202252.8553.9152.7953.4453.44645,835
17 Nov 202252.7452.7751.7752.6452.64383,528
16 Nov 202253.4153.8552.5552.5852.58716,547
15 Nov 202251.5453.7051.5053.3753.372,106,035
14 Nov 202250.1251.9849.9651.5451.542,173,996
11 Nov 202251.0451.3550.1750.2850.28845,118
10 Nov 202250.1351.9149.9651.7451.741,237,634
09 Nov 202251.4851.5949.5650.5150.511,245,609
08 Nov 202254.0754.3251.2252.0652.061,455,142
07 Nov 202253.7454.5953.6154.4254.42650,633
04 Nov 202253.3754.3253.1753.6953.69696,835
03 Nov 202253.1753.6352.4652.8652.86508,329
02 Nov 202254.0154.0153.1653.3753.37320,549
01 Nov 202253.7754.0753.4853.5753.57354,363
31 Oct 202252.9053.4352.7253.1753.17695,916
28 Oct 202251.8153.1151.7552.8152.814,879,033
27 Oct 202251.6552.2351.6251.9951.99487,936
26 Oct 202250.8951.9950.9151.8051.80502,120
25 Oct 202251.8051.9050.5650.9550.95439,073
24 Oct 202250.1551.3050.1450.9650.96330,499
21 Oct 202249.5650.3749.1749.8349.831,226,263
20 Oct 202249.6050.0449.0449.8349.83997,671
19 Oct 202250.0050.0349.4149.9049.90257,653
18 Oct 202250.4450.6649.6549.9449.94339,026
17 Oct 202248.7750.3348.7450.2050.20208,346
14 Oct 202249.7349.8848.9049.1549.151,247,979
13 Oct 202249.0449.8948.5349.5849.58709,577
12 Oct 202248.5749.6348.4749.1949.19719,130
11 Oct 202247.3748.4247.2648.2948.29469,889
10 Oct 202247.1447.8147.0847.4547.451,057,488
07 Oct 202247.4348.2147.3147.5347.53453,351
06 Oct 202248.6848.8547.6847.7647.7610,226,196
05 Oct 202249.0449.3148.6148.7148.711,667,358
04 Oct 202248.7248.9048.2548.6448.64784,439
03 Oct 202247.0548.0746.7247.8047.801,976,341
30 Sept 202248.0348.5647.0547.6547.651,270,047
29 Sept 202247.9848.1947.1947.7147.71790,199
28 Sept 202247.5548.1947.0348.0148.011,203,745
27 Sept 202248.8349.3148.1748.3848.382,942,339
26 Sept 202249.8549.9048.3248.5648.561,365,153
23 Sept 202251.6951.7949.4449.6749.67575,368
22 Sept 202251.4652.2651.4251.6251.62593,693
21 Sept 202251.6653.1251.6152.1052.10637,115
20 Sept 202252.7553.0151.9551.9451.945,153,037
16 Sept 202252.7453.1652.0652.2752.271,325,028
15 Sept 202253.6754.1853.0253.0753.07932,392
14 Sept 202253.5754.5853.5653.7953.792,180,786
13 Sept 202254.1355.8553.7853.9953.993,734,837
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...