UK markets close in 5 hours 7 minutes

Bayer Aktiengesellschaft (BAYN.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
27.50+0.15 (+0.55%)
As of 12:08PM CEST. Market open.
Time period:
14 Jun 2023 - 14 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202427.4027.6127.3027.5027.50725,945
13 Jun 202427.7327.8226.9227.3427.344,481,855
12 Jun 202427.1728.0827.1727.8327.833,027,123
11 Jun 202427.4927.5626.8827.0827.082,829,421
10 Jun 202427.9027.9727.4227.4827.482,698,037
07 Jun 202428.2528.3827.7528.0928.092,672,879
06 Jun 202428.4528.5927.9328.3928.392,690,304
05 Jun 202428.9029.1528.3328.5928.593,985,730
04 Jun 202428.7829.2828.2028.3328.333,399,279
03 Jun 202428.2828.7328.0428.6328.632,552,917
31 May 202428.1328.3127.8528.2428.245,104,857
30 May 202427.0028.1726.9228.0628.063,871,814
29 May 202427.6227.6526.9226.9226.924,090,346
28 May 202428.2328.3427.5427.8027.803,407,151
27 May 202427.5028.3727.4928.2728.272,309,474
24 May 202427.5027.6827.0927.6327.632,748,973
23 May 202428.2328.5027.5827.5827.583,579,724
22 May 202428.1528.4127.8628.4028.402,813,470
21 May 202428.5528.6127.9328.3228.323,221,103
20 May 202428.8528.9628.5928.6728.671,420,239
17 May 202428.7029.1028.4828.5828.582,757,036
16 May 202429.5029.8428.5028.6528.654,713,509
15 May 202429.0029.5528.4129.3329.333,645,309
14 May 202429.6130.4128.9329.2229.227,096,306
13 May 202429.0029.5228.9929.3829.383,538,582
10 May 202428.8129.2628.7928.9528.953,655,535
09 May 202428.4028.8228.2628.6928.691,997,631
08 May 202428.5428.7428.2528.4828.482,244,692
07 May 202428.1128.6628.0428.4928.493,346,510
06 May 202428.1028.3727.9228.0628.061,803,823
03 May 202428.2628.4927.8128.0228.022,582,716
02 May 202428.0128.8227.9928.1328.135,554,757
30 Apr 202427.6027.7527.2827.3527.353,426,001
29 Apr 202427.5227.6827.2727.5927.592,430,613
29 Apr 20240.11 Dividend
26 Apr 202427.0527.5826.9727.4027.294,690,278
25 Apr 202427.0827.5126.8726.9026.793,533,816
24 Apr 202427.2527.3826.8826.9726.862,710,724
23 Apr 202427.5227.7027.0327.3427.243,055,329
22 Apr 202426.7527.5526.7227.3227.214,999,901
19 Apr 202426.1426.3625.6126.3326.224,224,860
18 Apr 202426.3926.3925.9426.2426.132,759,804
17 Apr 202426.0026.5125.9826.2526.142,359,047
16 Apr 202426.0726.3625.9226.0825.983,296,976
15 Apr 202426.7126.8526.0526.4626.354,111,723
12 Apr 202427.3027.8326.9126.9726.863,638,040
11 Apr 202427.4027.8326.9927.0226.913,313,778
10 Apr 202427.5928.2527.3027.5827.463,583,402
09 Apr 202427.2928.3727.1027.4027.294,805,903
08 Apr 202427.4527.5026.9027.3327.225,126,028
05 Apr 202428.2028.4427.3327.4327.325,547,572
04 Apr 202428.8128.9428.4328.5628.453,497,344
03 Apr 202428.0528.8427.9928.7628.65-
02 Apr 202428.6228.6327.7628.0027.884,180,578
28 Mar 202428.5228.6328.1728.4328.323,854,662
27 Mar 202427.5028.4927.4028.4228.315,618,319
26 Mar 202426.7327.3226.5227.3227.214,021,884
25 Mar 202426.7027.1026.5726.8426.733,904,010
22 Mar 202426.4526.9426.3126.7526.644,290,025
21 Mar 202426.3626.6826.3226.4826.373,619,141
20 Mar 202425.9026.2225.7126.2226.113,368,627
19 Mar 202426.1726.1825.7225.8725.774,135,183
18 Mar 202426.0626.3626.0526.2226.112,958,874
15 Mar 202425.8926.3325.7426.2426.139,539,161
14 Mar 202426.2926.4625.9026.0225.923,608,300
13 Mar 202426.3826.5826.0826.3626.253,351,866
12 Mar 202426.8726.9826.1326.4926.384,177,910
11 Mar 202426.1326.8225.7526.8226.714,664,684
08 Mar 202426.4026.9025.9326.2726.174,932,498
07 Mar 202426.0026.4224.9626.4126.3011,836,438
06 Mar 202425.9126.9125.6326.6526.549,128,697
05 Mar 202428.3228.3325.8425.9525.8511,895,736
04 Mar 202428.5528.6428.0028.0827.974,337,012
01 Mar 202428.1928.9227.4028.3328.225,814,169
29 Feb 202428.2428.5727.9928.0927.986,695,070
28 Feb 202429.3529.3528.4728.5628.452,815,831
27 Feb 202428.5029.3428.4329.1429.023,228,002
26 Feb 202428.7528.9528.5028.5828.472,182,694
23 Feb 202428.9029.0728.3328.8228.703,323,501
22 Feb 202429.1929.2528.8228.9128.793,672,873
21 Feb 202428.7129.0928.3728.9328.814,044,652
20 Feb 202428.4329.2728.2528.7628.658,855,793
19 Feb 202428.5728.9128.3528.9028.783,542,983
16 Feb 202428.3228.9628.0828.6128.504,737,773
15 Feb 202427.8728.2127.7928.0627.944,310,224
14 Feb 202427.8028.0727.4328.0727.962,680,744
13 Feb 202428.5028.6627.7727.9127.803,609,641
12 Feb 202427.8228.5027.7028.3328.213,443,755
09 Feb 202427.8128.0527.4027.7827.673,203,203
08 Feb 202428.5428.7427.7027.7527.634,978,754
07 Feb 202429.3129.3428.6428.7028.583,874,848
06 Feb 202428.2029.3427.7029.2029.097,038,212
05 Feb 202428.7329.3028.5628.5928.484,184,466
02 Feb 202428.2929.0228.2628.6928.574,588,610
01 Feb 202428.8028.9728.2428.2728.167,397,296
31 Jan 202430.0630.3128.8628.9028.789,830,769
30 Jan 202430.9031.2430.0830.0829.965,676,049
29 Jan 202431.1231.3930.3130.7530.629,446,748
26 Jan 202432.1332.4031.6932.3132.194,560,617
25 Jan 202432.5832.8332.4032.6332.492,215,805
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...