UK Markets close in 3 hrs 35 mins

Bayer Aktiengesellschaft (BAYN.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
53.86-0.44 (-0.81%)
As of 09:44AM CEST. Market open.
Time period:
17 Aug 2021 - 17 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 Aug 202254.4254.4653.7253.8653.86185,767
16 Aug 202253.7655.0053.7254.3054.302,410,144
15 Aug 202254.0354.6453.3553.5653.562,133,153
12 Aug 202251.8154.2951.8154.1554.154,532,250
11 Aug 202252.2052.4051.3651.6851.682,319,226
10 Aug 202252.2952.6851.7551.9051.902,240,622
09 Aug 202252.9553.0551.8252.1652.163,255,300
08 Aug 202253.5153.6051.7452.9552.955,017,442
05 Aug 202256.9057.0453.2653.2853.286,106,060
04 Aug 202259.0559.4156.5257.2857.283,383,752
03 Aug 202258.0158.7657.4758.7658.762,004,701
02 Aug 202256.5358.1456.4758.0058.002,388,667
01 Aug 202256.9757.5056.6156.7256.721,741,557
29 Jul 202257.2557.3356.8757.0057.002,585,670
28 Jul 202257.2957.3956.4657.0057.002,410,070
27 Jul 202257.8458.0556.8757.0257.021,962,430
26 Jul 202258.0358.4357.1357.6957.691,383,446
25 Jul 202256.6257.9956.6257.6957.691,418,004
22 Jul 202257.2157.4256.6256.7956.791,615,281
21 Jul 202258.6159.1057.1357.4057.403,192,496
20 Jul 202258.5059.3658.3458.8458.842,622,082
19 Jul 202255.0959.0055.0258.0758.073,225,844
18 Jul 202255.9056.1155.1455.4355.431,774,354
15 Jul 202254.4055.7354.3555.6355.632,561,043
14 Jul 202256.0556.2154.2354.4254.422,446,842
13 Jul 202255.9456.3354.7556.1556.152,304,607
12 Jul 202256.1556.1556.1556.1556.15-
11 Jul 202257.1057.2556.0856.1556.152,109,888
08 Jul 202256.3458.0856.1857.8357.832,550,293
07 Jul 202256.7457.0456.1156.5956.592,077,345
06 Jul 202255.9857.0355.8856.1956.192,354,615
05 Jul 202257.3457.4255.2355.5255.523,472,768
04 Jul 202257.9458.0856.9557.2457.241,710,426
01 Jul 202256.3657.4255.7557.3557.352,173,516
30 Jun 202257.3057.8356.3256.7256.723,198,388
29 Jun 202259.4159.8457.3557.6257.623,447,646
28 Jun 202259.6860.4459.3960.2360.232,795,521
27 Jun 202257.1059.6757.1059.4059.404,001,268
24 Jun 202258.6558.8956.7257.7957.795,321,307
23 Jun 202260.8360.9058.5458.5458.543,993,698
22 Jun 202261.1561.4659.0460.7460.744,196,714
21 Jun 202263.7064.3760.3662.0662.066,229,104
20 Jun 202262.8963.6062.2863.3663.362,470,178
17 Jun 202261.7562.9760.7762.5562.557,095,172
16 Jun 202263.4363.5761.5461.7561.753,008,124
15 Jun 202263.8064.5362.7263.5463.542,960,355
14 Jun 202263.8464.6163.0163.6163.613,514,211
13 Jun 202262.7563.9662.7563.4763.473,889,793
10 Jun 202266.0466.1663.2763.5663.563,461,306
09 Jun 202265.7166.2165.3065.3965.392,223,991
08 Jun 202266.5866.7365.7165.8765.872,415,634
07 Jun 202266.3266.7664.9165.9265.922,620,109
06 Jun 202266.3167.2465.8366.6866.681,810,759
03 Jun 202265.8666.1265.3766.1266.121,503,071
02 Jun 202266.7466.7466.7466.7466.74-
01 Jun 202266.6467.4966.6066.7466.743,014,488
31 May 202266.3267.0866.2166.5866.583,810,150
30 May 202265.9065.9065.9065.9065.90-
27 May 202265.9065.9065.9065.9065.90-
26 May 202264.4865.9864.3765.9065.903,149,253
25 May 202263.2963.2963.2963.2963.29-
24 May 202263.8964.3163.2963.2963.292,582,622
23 May 202264.4064.5463.7664.4764.472,202,703
20 May 202263.7364.5563.6963.7463.742,625,237
19 May 202263.2363.7463.0163.4063.402,747,497
18 May 202264.1564.4863.7163.8063.802,419,105
17 May 202264.1064.1263.1764.1264.123,130,456
16 May 202261.5063.2160.7863.2163.213,566,730
13 May 202260.4060.4060.4060.4060.40-
12 May 202257.3160.6757.0760.4060.405,388,302
11 May 202257.3759.1355.2858.0458.049,686,962
10 May 202259.8962.5157.8961.8961.896,545,699
09 May 202259.8260.4758.6958.7258.723,771,768
06 May 202260.5460.5460.5460.5460.54-
05 May 202261.8561.8960.3360.5460.542,225,486
04 May 202260.8762.0060.6661.1061.102,922,935
03 May 202260.3061.1760.3061.1461.143,537,487
02 May 202260.6061.3059.9660.1860.183,200,564
29 Apr 202262.4063.0662.2162.9062.904,788,148
28 Apr 202262.8063.1761.1361.9961.994,597,094
27 Apr 202264.0064.0064.0064.0064.00-
26 Apr 202265.5265.7063.7664.0064.004,331,458
25 Apr 202265.1065.5164.3464.4364.433,430,959
22 Apr 202265.7566.6065.6866.1866.183,305,780
21 Apr 202265.0765.0765.0765.0765.07-
20 Apr 202266.0066.2663.7465.0765.075,384,855
19 Apr 202266.1967.2666.0366.4266.423,320,928
14 Apr 202267.7067.8367.1167.3067.303,830,187
13 Apr 202267.5967.9966.3967.5267.523,245,883
12 Apr 202266.8167.7966.3867.4267.424,903,625
11 Apr 202266.4267.7366.4067.7367.733,679,535
08 Apr 202266.4166.8465.8666.8466.843,522,431
07 Apr 202265.6666.3765.1365.5065.504,389,764
06 Apr 202264.9565.6364.7165.3065.304,121,766
05 Apr 202265.0065.5064.5965.0665.063,466,499
04 Apr 202265.0065.2464.3665.0765.075,361,734
01 Apr 202261.9563.1761.9463.0263.023,447,292
31 Mar 202261.8062.6361.7462.1062.103,453,128
30 Mar 202261.4661.8761.2061.8761.873,262,342
29 Mar 202261.2861.9760.7261.9761.973,725,778
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...