UK markets closed

Bayer Aktiengesellschaft (BAYN.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
27.47-0.07 (-0.24%)
At close: 05:38PM CEST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202427.5627.6027.1827.4727.472,472,083
25 Jul 202427.0527.7326.8927.5327.533,542,217
24 Jul 202426.5727.1326.2526.9826.983,055,122
23 Jul 202427.1427.3126.8926.9726.972,614,550
22 Jul 202426.5027.4026.4727.3127.314,283,967
19 Jul 202426.6726.6926.1326.2626.263,696,101
18 Jul 202426.9327.3026.7926.9726.972,709,990
17 Jul 202426.1026.7925.8526.6826.682,975,049
16 Jul 202426.0326.3325.8426.0626.062,746,880
15 Jul 202426.7726.8026.3326.3926.392,313,227
12 Jul 202426.9027.0526.5026.9326.933,192,136
11 Jul 202426.6326.9026.3626.6426.643,450,070
10 Jul 202425.4126.1625.3026.1326.133,232,553
09 Jul 202425.8825.9725.3525.3525.353,471,125
08 Jul 202425.9926.3825.8326.0626.061,889,845
05 Jul 202426.2926.6125.9826.1726.171,721,022
04 Jul 202426.1426.4226.0526.2026.201,199,233
03 Jul 202425.9726.3625.8226.2326.232,303,105
02 Jul 202426.0026.2125.0225.8525.855,166,449
01 Jul 202426.8926.9426.0426.1726.172,693,442
28 Jun 202426.1826.6426.1426.3826.382,907,526
27 Jun 202425.9526.2225.8126.1126.111,927,557
26 Jun 202426.2026.3125.7825.9925.991,743,278
25 Jun 202426.7526.9325.9926.1526.153,314,177
24 Jun 202426.0326.7525.9726.6626.662,573,428
21 Jun 202425.9826.1325.8026.0026.005,139,578
20 Jun 202425.5826.0925.4626.0026.003,094,201
19 Jun 202426.0026.0625.6225.6225.622,382,855
18 Jun 202426.2226.4126.0826.1426.141,921,933
17 Jun 202427.0627.0625.9926.1326.135,256,198
14 Jun 202427.4027.7227.0227.0727.072,631,174
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...