Bayer Aktiengesellschaft (BAYN.DE)

XETRA - XETRA Delayed price. Currency in EUR

Add to watchlist

56.68

-0.12

(-0.21%)

At close: 05:41PM CET

Time period:

04 Feb 2022 - 04 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	56.74	56.96	56.41	56.68	56.68	1,972,317
02 Feb 2023	56.65	57.05	56.09	56.80	56.80	2,305,919
01 Feb 2023	57.05	57.10	56.26	56.50	56.50	2,263,612
31 Jan 2023	56.85	57.00	56.03	57.00	57.00	2,169,496
30 Jan 2023	56.28	57.25	56.28	56.90	56.90	1,996,770
27 Jan 2023	56.04	56.04	56.04	56.04	56.04	-
26 Jan 2023	55.90	56.26	55.67	56.04	56.04	1,774,988
25 Jan 2023	55.47	55.69	55.10	55.48	55.48	1,634,294
24 Jan 2023	56.00	56.02	55.21	55.52	55.52	1,698,502
23 Jan 2023	56.64	56.68	55.63	55.96	55.96	1,670,144
20 Jan 2023	56.09	56.48	55.83	56.39	56.39	2,173,507
19 Jan 2023	56.00	56.79	55.44	55.72	55.72	2,593,212
18 Jan 2023	57.03	57.13	56.07	56.28	56.28	2,443,283
17 Jan 2023	57.42	57.69	56.78	57.01	57.01	2,365,118
16 Jan 2023	57.80	57.87	57.13	57.44	57.44	1,479,439
13 Jan 2023	56.54	57.80	56.41	57.41	57.41	3,875,890
12 Jan 2023	56.23	56.84	55.84	56.38	56.38	3,386,501
11 Jan 2023	55.10	56.28	54.70	55.91	55.91	5,435,157
10 Jan 2023	51.51	54.45	51.39	53.96	53.96	5,039,098
09 Jan 2023	50.79	53.32	50.59	51.86	51.86	4,945,513
06 Jan 2023	49.49	50.57	49.38	50.55	50.55	2,108,143
05 Jan 2023	49.45	50.38	49.33	49.76	49.76	2,330,820
04 Jan 2023	49.38	49.76	49.08	49.53	49.53	3,050,559
03 Jan 2023	48.77	49.81	48.73	49.22	49.22	2,241,087
02 Jan 2023	48.58	49.51	48.47	49.49	49.49	1,400,857
30 Dec 2022	49.13	49.28	48.33	48.33	48.33	1,085,279
29 Dec 2022	48.69	49.24	48.55	49.24	49.24	1,303,740
28 Dec 2022	48.63	48.98	48.31	48.67	48.67	1,327,402
27 Dec 2022	48.90	48.97	48.31	48.49	48.49	1,296,816
23 Dec 2022	48.47	48.81	48.35	48.62	48.62	1,465,833
22 Dec 2022	49.10	49.36	48.37	48.55	48.55	1,991,801
21 Dec 2022	49.33	49.63	48.75	49.01	49.01	2,421,742
20 Dec 2022	48.76	49.49	48.54	49.37	49.37	2,745,130
19 Dec 2022	48.64	49.09	48.63	48.81	48.81	2,310,033
16 Dec 2022	50.31	50.38	48.44	48.56	48.56	9,213,424
15 Dec 2022	51.92	52.27	50.48	50.48	50.48	3,413,536
14 Dec 2022	52.29	52.38	51.43	52.05	52.05	3,136,941
13 Dec 2022	52.39	53.20	52.21	52.45	52.45	2,341,650
12 Dec 2022	52.52	53.01	52.32	52.32	52.32	1,868,196
09 Dec 2022	52.82	53.05	52.32	52.88	52.88	1,885,140
08 Dec 2022	52.99	53.01	52.25	52.73	52.73	2,064,612
07 Dec 2022	52.85	53.07	52.45	52.80	52.80	1,997,961
06 Dec 2022	53.08	53.35	52.77	52.89	52.89	1,862,121
05 Dec 2022	54.12	54.18	53.07	53.09	53.09	3,062,782
02 Dec 2022	55.07	55.26	54.16	54.84	54.84	2,184,541
01 Dec 2022	55.25	55.57	54.30	55.03	55.03	1,927,690
30 Nov 2022	56.04	56.25	55.18	55.38	55.38	4,165,305
29 Nov 2022	55.80	56.39	55.41	55.96	55.96	1,668,243
28 Nov 2022	55.48	55.91	55.20	55.75	55.75	1,872,633
25 Nov 2022	55.65	55.80	55.17	55.45	55.45	-
24 Nov 2022	54.50	55.62	54.47	55.51	55.51	1,744,348
23 Nov 2022	54.96	55.33	54.37	54.49	54.49	1,862,807
22 Nov 2022	54.29	55.13	54.29	54.61	54.61	2,067,401
21 Nov 2022	53.48	54.56	53.48	54.40	54.40	1,821,316
18 Nov 2022	52.79	53.94	52.79	53.79	53.79	3,460,506
17 Nov 2022	52.77	52.77	51.76	52.53	52.53	1,647,556
16 Nov 2022	53.40	53.87	52.55	52.62	52.62	2,573,663
15 Nov 2022	51.50	53.71	51.50	53.42	53.42	3,906,364
14 Nov 2022	50.17	51.99	49.96	51.32	51.32	2,890,597
11 Nov 2022	51.23	51.36	50.17	50.19	50.19	4,270,279
10 Nov 2022	50.12	51.94	49.93	51.41	51.41	-
09 Nov 2022	51.13	51.51	49.55	50.26	50.26	5,763,390
08 Nov 2022	54.23	54.35	51.22	51.70	51.70	5,620,757
07 Nov 2022	53.78	54.63	53.60	54.28	54.28	1,850,537
04 Nov 2022	53.40	54.35	53.15	53.88	53.88	2,096,827
03 Nov 2022	53.15	53.62	52.47	53.07	53.07	1,458,818
02 Nov 2022	54.01	54.12	53.16	53.41	53.41	1,476,862
01 Nov 2022	53.85	54.09	53.47	53.86	53.86	1,462,477
31 Oct 2022	52.86	53.44	52.70	53.22	53.22	1,294,848
28 Oct 2022	51.75	53.12	51.75	52.70	52.70	1,793,762
27 Oct 2022	51.63	52.27	51.61	52.08	52.08	1,653,514
26 Oct 2022	50.91	52.04	50.87	51.78	51.78	1,766,250
25 Oct 2022	51.85	51.88	50.54	50.87	50.87	1,733,522
24 Oct 2022	50.19	51.34	50.07	51.00	51.00	1,678,037
21 Oct 2022	49.53	50.36	49.13	50.00	50.00	2,516,317
20 Oct 2022	49.55	50.07	49.01	49.80	49.80	1,649,427
19 Oct 2022	49.94	50.11	49.40	49.75	49.75	1,593,739
18 Oct 2022	50.50	50.68	49.65	49.74	49.74	1,826,716
17 Oct 2022	48.81	50.34	48.62	50.22	50.22	1,569,333
14 Oct 2022	49.79	49.90	48.82	49.00	49.00	2,431,375
13 Oct 2022	49.04	49.88	48.54	49.79	49.79	2,456,442
12 Oct 2022	48.58	49.65	48.47	49.19	49.19	2,945,408
11 Oct 2022	47.38	48.42	47.26	48.42	48.42	1,846,434
10 Oct 2022	47.10	47.82	47.04	47.53	47.53	2,130,813
07 Oct 2022	47.51	48.20	47.31	47.42	47.42	2,345,429
06 Oct 2022	48.78	48.85	47.67	47.71	47.71	1,771,630
05 Oct 2022	49.03	49.33	48.60	48.65	48.65	2,265,672
04 Oct 2022	48.76	48.90	48.24	48.65	48.65	3,181,766
03 Oct 2022	47.07	48.09	46.70	47.96	47.96	1,670,533
30 Sept 2022	48.09	48.57	47.03	47.42	47.42	3,141,744
29 Sept 2022	48.01	48.21	47.19	47.72	47.72	2,650,625
28 Sept 2022	47.57	48.19	47.01	48.19	48.19	2,961,208
27 Sept 2022	48.90	49.38	48.16	48.26	48.26	2,427,323
26 Sept 2022	49.80	49.83	48.31	48.37	48.37	3,191,043
23 Sept 2022	51.76	51.76	49.43	49.58	49.58	2,994,304
22 Sept 2022	51.50	52.34	51.45	51.50	51.50	2,016,895
21 Sept 2022	51.65	52.37	51.59	52.15	52.15	1,500,256
20 Sept 2022	52.70	53.04	51.92	52.08	52.08	1,691,902
19 Sept 2022	51.99	52.80	51.56	52.42	52.42	1,301,283
16 Sept 2022	52.94	53.19	52.05	52.29	52.29	4,445,433
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,901.80+81.64(+1.04%)

FTSE 25020,593.46-21.23(-0.10%)

AIM889.79+1.03(+0.12%)

GBP/EUR1.1163-0.0042(-0.37%)

GBP/USD1.2056-0.0173(-1.4106%)

BTC-GBP19,442.40-24.19(-0.12%)

Bayer Aktiengesellschaft (BAYN.DE)

FTSE 100
7,901.80
+81.64(+1.04%)

FTSE 250
20,593.46
-21.23(-0.10%)

AIM
889.79
+1.03(+0.12%)

GBP/EUR
1.1163
-0.0042(-0.37%)

GBP/USD
1.2056
-0.0173(-1.4106%)

BTC-GBP
19,442.40
-24.19(-0.12%)