UK Markets closed

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
DateOpenHighLowClose*Adj. close**Volume
03 Feb 202356.7456.9656.4156.6856.681,972,317
02 Feb 202356.6557.0556.0956.8056.802,305,919
01 Feb 202357.0557.1056.2656.5056.502,263,612
31 Jan 202356.8557.0056.0357.0057.002,169,496
30 Jan 202356.2857.2556.2856.9056.901,996,770
27 Jan 202356.0456.0456.0456.0456.04-
26 Jan 202355.9056.2655.6756.0456.041,774,988
25 Jan 202355.4755.6955.1055.4855.481,634,294
24 Jan 202356.0056.0255.2155.5255.521,698,502
23 Jan 202356.6456.6855.6355.9655.961,670,144
20 Jan 202356.0956.4855.8356.3956.392,173,507
19 Jan 202356.0056.7955.4455.7255.722,593,212
18 Jan 202357.0357.1356.0756.2856.282,443,283
17 Jan 202357.4257.6956.7857.0157.012,365,118
16 Jan 202357.8057.8757.1357.4457.441,479,439
13 Jan 202356.5457.8056.4157.4157.413,875,890
12 Jan 202356.2356.8455.8456.3856.383,386,501
11 Jan 202355.1056.2854.7055.9155.915,435,157
10 Jan 202351.5154.4551.3953.9653.965,039,098
09 Jan 202350.7953.3250.5951.8651.864,945,513
06 Jan 202349.4950.5749.3850.5550.552,108,143
05 Jan 202349.4550.3849.3349.7649.762,330,820
04 Jan 202349.3849.7649.0849.5349.533,050,559
03 Jan 202348.7749.8148.7349.2249.222,241,087
02 Jan 202348.5849.5148.4749.4949.491,400,857
30 Dec 202249.1349.2848.3348.3348.331,085,279
29 Dec 202248.6949.2448.5549.2449.241,303,740
28 Dec 202248.6348.9848.3148.6748.671,327,402
27 Dec 202248.9048.9748.3148.4948.491,296,816
23 Dec 202248.4748.8148.3548.6248.621,465,833
22 Dec 202249.1049.3648.3748.5548.551,991,801
21 Dec 202249.3349.6348.7549.0149.012,421,742
20 Dec 202248.7649.4948.5449.3749.372,745,130
19 Dec 202248.6449.0948.6348.8148.812,310,033
16 Dec 202250.3150.3848.4448.5648.569,213,424
15 Dec 202251.9252.2750.4850.4850.483,413,536
14 Dec 202252.2952.3851.4352.0552.053,136,941
13 Dec 202252.3953.2052.2152.4552.452,341,650
12 Dec 202252.5253.0152.3252.3252.321,868,196
09 Dec 202252.8253.0552.3252.8852.881,885,140
08 Dec 202252.9953.0152.2552.7352.732,064,612
07 Dec 202252.8553.0752.4552.8052.801,997,961
06 Dec 202253.0853.3552.7752.8952.891,862,121
05 Dec 202254.1254.1853.0753.0953.093,062,782
02 Dec 202255.0755.2654.1654.8454.842,184,541
01 Dec 202255.2555.5754.3055.0355.031,927,690
30 Nov 202256.0456.2555.1855.3855.384,165,305
29 Nov 202255.8056.3955.4155.9655.961,668,243
28 Nov 202255.4855.9155.2055.7555.751,872,633
25 Nov 202255.6555.8055.1755.4555.45-
24 Nov 202254.5055.6254.4755.5155.511,744,348
23 Nov 202254.9655.3354.3754.4954.491,862,807
22 Nov 202254.2955.1354.2954.6154.612,067,401
21 Nov 202253.4854.5653.4854.4054.401,821,316
18 Nov 202252.7953.9452.7953.7953.793,460,506
17 Nov 202252.7752.7751.7652.5352.531,647,556
16 Nov 202253.4053.8752.5552.6252.622,573,663
15 Nov 202251.5053.7151.5053.4253.423,906,364
14 Nov 202250.1751.9949.9651.3251.322,890,597
11 Nov 202251.2351.3650.1750.1950.194,270,279
10 Nov 202250.1251.9449.9351.4151.41-
09 Nov 202251.1351.5149.5550.2650.265,763,390
08 Nov 202254.2354.3551.2251.7051.705,620,757
07 Nov 202253.7854.6353.6054.2854.281,850,537
04 Nov 202253.4054.3553.1553.8853.882,096,827
03 Nov 202253.1553.6252.4753.0753.071,458,818
02 Nov 202254.0154.1253.1653.4153.411,476,862
01 Nov 202253.8554.0953.4753.8653.861,462,477
31 Oct 202252.8653.4452.7053.2253.221,294,848
28 Oct 202251.7553.1251.7552.7052.701,793,762
27 Oct 202251.6352.2751.6152.0852.081,653,514
26 Oct 202250.9152.0450.8751.7851.781,766,250
25 Oct 202251.8551.8850.5450.8750.871,733,522
24 Oct 202250.1951.3450.0751.0051.001,678,037
21 Oct 202249.5350.3649.1350.0050.002,516,317
20 Oct 202249.5550.0749.0149.8049.801,649,427
19 Oct 202249.9450.1149.4049.7549.751,593,739
18 Oct 202250.5050.6849.6549.7449.741,826,716
17 Oct 202248.8150.3448.6250.2250.221,569,333
14 Oct 202249.7949.9048.8249.0049.002,431,375
13 Oct 202249.0449.8848.5449.7949.792,456,442
12 Oct 202248.5849.6548.4749.1949.192,945,408
11 Oct 202247.3848.4247.2648.4248.421,846,434
10 Oct 202247.1047.8247.0447.5347.532,130,813
07 Oct 202247.5148.2047.3147.4247.422,345,429
06 Oct 202248.7848.8547.6747.7147.711,771,630
05 Oct 202249.0349.3348.6048.6548.652,265,672
04 Oct 202248.7648.9048.2448.6548.653,181,766
03 Oct 202247.0748.0946.7047.9647.961,670,533
30 Sept 202248.0948.5747.0347.4247.423,141,744
29 Sept 202248.0148.2147.1947.7247.722,650,625
28 Sept 202247.5748.1947.0148.1948.192,961,208
27 Sept 202248.9049.3848.1648.2648.262,427,323
26 Sept 202249.8049.8348.3148.3748.373,191,043
23 Sept 202251.7651.7649.4349.5849.582,994,304
22 Sept 202251.5052.3451.4551.5051.502,016,895
21 Sept 202251.6552.3751.5952.1552.151,500,256
20 Sept 202252.7053.0451.9252.0852.081,691,902
19 Sept 202251.9952.8051.5652.4252.421,301,283
16 Sept 202252.9453.1952.0552.2952.294,445,433
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...