UK Markets closed

Bayer Aktiengesellschaft (BAYN.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
52.82+0.23 (+0.44%)
At close: 05:35PM CET
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
17 Jan 202252.9253.0452.2152.8252.822,340,139
14 Jan 202250.7552.6450.7152.5952.595,418,832
13 Jan 202250.9451.2550.4051.0651.062,340,415
12 Jan 202251.8151.8951.0851.1451.143,878,207
11 Jan 202250.2851.3150.1951.3051.304,861,439
10 Jan 202248.9750.1548.8550.0450.044,347,722
07 Jan 202248.2648.8147.6748.7948.792,903,500
06 Jan 202248.3048.7848.0048.3348.332,427,637
05 Jan 202248.5648.8148.3848.7848.782,394,804
04 Jan 202247.7048.5447.6148.5248.523,116,162
03 Jan 202247.3847.8747.2047.6747.672,078,776
30 Dec 202146.6747.1946.6047.0047.001,558,821
29 Dec 202147.1047.2446.8846.9546.951,341,451
28 Dec 202147.1447.3846.9447.1547.151,412,889
27 Dec 202146.5047.2146.4747.0947.091,480,275
23 Dec 202145.9546.7245.9246.6346.632,281,520
22 Dec 202145.4645.7845.3145.7345.731,448,260
21 Dec 202145.5046.0545.1945.6045.603,143,313
20 Dec 202145.6845.6844.6045.3545.353,334,442
17 Dec 202146.5646.9246.3646.5346.535,025,504
16 Dec 202146.4047.1046.3146.7146.713,403,857
15 Dec 202146.4446.6145.5345.9445.943,056,948
14 Dec 202146.8047.1746.2646.4046.402,688,710
13 Dec 202146.8148.0846.1746.5846.585,521,261
10 Dec 202146.6747.1546.3146.6146.613,617,352
09 Dec 202145.8546.1545.5045.7845.782,204,413
08 Dec 202145.8946.3045.6045.7445.742,628,899
07 Dec 202144.5844.5844.5844.5844.58-
06 Dec 202144.5844.7743.9044.5844.584,171,772
03 Dec 202145.0645.1944.0144.2644.264,169,355
02 Dec 202145.0045.2544.8044.9444.943,055,218
01 Dec 202144.5845.5344.4945.3745.373,425,864
30 Nov 202145.0045.1344.2244.5244.525,823,669
29 Nov 202145.9446.0145.1145.3245.323,396,678
26 Nov 202146.8546.8545.4545.5445.545,036,499
25 Nov 202147.5647.6747.2947.4247.422,009,929
24 Nov 202148.6248.7447.3147.4747.473,460,615
23 Nov 202147.9448.9447.9248.6948.692,711,486
22 Nov 202148.4248.5847.8348.2048.202,693,431
19 Nov 202149.4249.5848.0148.1348.134,544,149
18 Nov 202149.7649.8349.2749.3049.302,286,031
17 Nov 202150.0950.1549.5749.9049.902,509,295
16 Nov 202150.2650.5850.1250.1250.121,974,335
15 Nov 202150.8051.0350.3150.3750.371,711,118
12 Nov 202151.0051.4650.7550.7950.792,247,535
11 Nov 202151.2551.4250.7250.8650.861,991,999
10 Nov 202151.0151.6750.3651.2551.253,201,356
09 Nov 202151.1151.8450.7550.7550.753,703,576
08 Nov 202149.8350.2949.7450.0150.011,919,857
05 Nov 202149.9450.1849.5049.7249.722,279,876
04 Nov 202150.4250.8249.8849.9549.951,972,173
03 Nov 202150.0050.3549.6350.2550.252,334,202
02 Nov 202149.5250.0649.5149.9949.992,871,038
01 Nov 202149.0049.6448.9649.4849.482,146,690
29 Oct 202148.4049.2648.2648.6748.673,379,273
28 Oct 202148.4848.8148.1748.7448.741,673,032
27 Oct 202148.8048.9648.4248.6048.601,798,749
26 Oct 202148.6349.0348.3848.7948.791,993,027
25 Oct 202148.4448.9948.1748.4648.462,017,128
22 Oct 202148.1848.5348.0548.3248.321,491,925
21 Oct 202147.9748.3547.7448.1948.191,970,574
20 Oct 202147.3848.4047.2648.1748.172,975,899
19 Oct 202146.5547.3345.6947.2847.283,984,741
18 Oct 202147.9248.0046.5246.6246.622,900,402
15 Oct 202147.7848.1247.5747.8847.882,973,506
14 Oct 202147.2547.9746.6947.7847.782,595,365
13 Oct 202147.6547.6546.7247.0847.082,863,167
12 Oct 202148.1048.1847.5847.7247.722,603,595
11 Oct 202148.0049.1047.7148.6248.623,141,349
08 Oct 202147.3647.9747.2647.7547.751,948,067
07 Oct 202146.6247.4946.5047.3647.363,067,970
06 Oct 202147.1747.4245.7646.3346.333,975,407
05 Oct 202146.6146.7546.0346.1746.172,251,305
04 Oct 202146.2647.0546.2646.6146.611,721,690
01 Oct 202146.6846.9246.2346.5446.542,198,348
30 Sept 202147.6547.6846.8347.0147.012,635,111
29 Sept 202147.1047.5146.4847.4247.422,396,947
28 Sept 202147.3147.8546.9046.9246.922,788,071
27 Sept 202146.8547.6546.7447.2947.292,450,027
24 Sept 202146.5646.7246.2446.4946.491,600,822
23 Sept 202146.8346.8346.4046.5146.511,810,831
22 Sept 202145.9146.8245.7946.5646.562,429,591
21 Sept 202145.3545.9645.0745.8145.812,365,800
20 Sept 202144.9045.3944.4745.2745.273,889,600
17 Sept 202145.8446.0045.0645.2145.215,719,644
16 Sept 202145.5546.2045.4645.6445.641,949,028
15 Sept 202145.7545.9745.4145.4145.412,382,083
14 Sept 202145.9246.1445.7645.9045.901,769,140
13 Sept 202145.9546.5045.8545.9245.921,864,109
10 Sept 202145.1046.0045.1045.7845.782,733,363
09 Sept 202146.3146.3544.6645.5345.534,477,229
08 Sept 202147.2047.2646.3846.5046.503,274,794
07 Sept 202147.7747.8147.2947.3947.391,581,965
06 Sept 202147.7147.9047.3747.7447.741,192,043
03 Sept 202147.8248.1047.1047.4747.471,854,833
02 Sept 202147.3247.7447.2447.6947.691,379,207
01 Sept 202147.4048.1747.2347.2747.272,621,340
31 Aug 202147.1547.4946.9247.1547.152,858,423
30 Aug 202147.3947.4047.0647.1447.141,088,525
27 Aug 202147.2847.4347.0147.3147.311,068,979
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...