UK markets close in 7 hours 44 minutes

Bayer Aktiengesellschaft (BAYN.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
27.25+0.17 (+0.64%)
As of 09:31AM CEST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202427.0027.4126.9027.2527.25355
24 Apr 202427.5027.5026.9027.0827.086,023
23 Apr 202427.4727.6527.0027.0027.002,644
22 Apr 202426.5127.5026.5127.5027.509,173
19 Apr 202425.9026.3025.6726.3026.307,113
18 Apr 202426.3526.3526.0026.0826.088,299
17 Apr 202426.0026.3925.9426.3426.345,660
16 Apr 202426.2826.3226.0026.3026.3010,452
15 Apr 202427.0027.0526.1826.3826.3820,812
12 Apr 202427.3027.7826.9527.0127.018,579
11 Apr 202427.3027.8226.9526.9526.955,761
10 Apr 202427.5528.2127.3427.6527.656,920
09 Apr 202427.5028.3027.2027.5327.533,946
08 Apr 202427.8127.9526.9227.3827.3810,255
05 Apr 202428.3428.3427.4128.0028.0010,971
04 Apr 202428.9028.9028.4828.5228.5241,674
03 Apr 202428.0928.8828.0028.8828.888,172
02 Apr 202428.5128.6327.8228.0928.0913,021
28 Mar 202428.7028.7028.2328.4628.4611,256
27 Mar 202427.4028.7427.1628.5628.5613,230
26 Mar 202427.0027.4026.5827.1027.109,926
25 Mar 202426.7527.0926.6926.8226.8240,392
22 Mar 202426.5026.9926.3226.7726.7715,456
21 Mar 202426.5026.6026.3426.5426.5413,893
20 Mar 202425.8526.3025.7526.3026.3018,108
19 Mar 202426.1026.4125.7325.8625.8623,585
18 Mar 202426.1226.3526.1026.2026.2015,520
15 Mar 202426.0026.3225.7726.1426.149,234
14 Mar 202426.3226.4225.9425.9425.945,086
13 Mar 202426.4027.0026.0926.4126.4111,824
12 Mar 202426.9026.9326.2026.5026.5012,487
11 Mar 202426.3126.8225.7726.8226.8239,947
08 Mar 202426.3626.7025.9526.2526.2520,503
07 Mar 202426.5926.6124.9826.2826.2838,476
06 Mar 202426.3826.9125.6926.5026.5035,813
05 Mar 202428.3028.3125.9026.0026.0045,050
04 Mar 202428.8028.8028.0028.1628.1629,912
01 Mar 202428.1028.6627.4728.5028.5024,006
29 Feb 202428.4028.5928.0028.1528.1510,038
28 Feb 202429.1229.3028.5628.6228.629,181
27 Feb 202428.6529.3128.4529.1929.199,904
26 Feb 202428.6229.0928.5228.6128.618,750
23 Feb 202428.9329.0028.3528.8028.8014,355
22 Feb 202428.9429.4028.6428.8528.8560,819
21 Feb 202428.6529.0628.3828.8428.8418,094
20 Feb 202428.1229.8028.1228.7528.7559,309
19 Feb 202428.8029.0027.4328.0728.0745,365
16 Feb 202428.1028.9228.1028.6128.6120,093
15 Feb 202428.3028.3027.7528.1128.1122,086
14 Feb 202428.0028.3027.4328.1228.1219,813
13 Feb 202428.4728.6627.8427.9127.9119,275
12 Feb 202428.0528.5027.7828.4228.4215,234
09 Feb 202427.7828.0227.4727.8027.8015,906
08 Feb 202428.8428.8427.7427.8827.8821,879
07 Feb 202429.5329.5328.6728.8028.8022,114
06 Feb 202428.5529.5027.8429.4329.4329,887
05 Feb 202428.9029.2828.5528.5928.5916,713
02 Feb 202428.6029.0128.3028.8428.8436,810
01 Feb 202428.9729.0028.1028.4128.4140,957
31 Jan 202430.0230.3028.9128.9928.9968,396
30 Jan 202430.7831.1430.0030.0030.0025,647
29 Jan 202431.2531.8030.3530.8430.8455,117
26 Jan 202432.4532.4531.7032.3532.3525,132
25 Jan 202432.6433.0032.4132.6932.694,222
24 Jan 202432.8332.8332.5332.7032.7011,431
23 Jan 202433.0833.0832.4632.5332.5311,527
22 Jan 202432.8033.1032.5832.9532.958,310
19 Jan 202432.6932.6932.2432.4932.4916,898
18 Jan 202434.0034.0032.1532.6132.6132,962
17 Jan 202433.2933.6032.9033.5633.5616,925
16 Jan 202433.4733.8133.1233.4633.465,736
15 Jan 202434.5634.5633.4833.5333.5316,281
12 Jan 202434.1034.4933.8534.1334.1310,664
11 Jan 202434.9435.1533.7533.9733.9727,275
10 Jan 202435.2035.2934.7834.8734.8717,264
09 Jan 202435.4535.7135.1235.6435.6414,564
08 Jan 202435.4536.0034.9335.3135.3129,362
05 Jan 202435.2935.8534.7435.3535.3530,904
04 Jan 202434.6735.8934.5335.4035.4027,360
03 Jan 202434.4934.7734.1734.5134.5122,615
02 Jan 202433.9334.6733.7834.4934.4932,308
29 Dec 202333.8033.8233.3933.7033.7010,858
28 Dec 202333.6434.0633.4433.6733.6717,912
27 Dec 202333.0133.6533.0033.5633.5631,654
22 Dec 202332.6032.8832.5032.6932.6933,707
21 Dec 202332.4032.7532.4032.6732.678,530
20 Dec 202332.4532.6932.2432.5032.5022,124
19 Dec 202331.8032.4031.3032.2832.2842,185
18 Dec 202332.1832.3331.8832.0332.0331,202
15 Dec 202331.9532.4931.8332.0832.0818,632
14 Dec 202331.3532.4631.3231.9731.9722,599
13 Dec 202331.4031.4030.8931.3531.3524,615
12 Dec 202331.7531.7531.1831.4031.4011,173
11 Dec 202331.9532.0031.4231.9831.9818,720
08 Dec 202331.9131.9731.5231.9631.9619,749
07 Dec 202332.4032.4431.7231.9031.9015,949
06 Dec 202331.9232.8331.7332.5132.5130,884
05 Dec 202330.9531.8930.4931.8931.8920,868
04 Dec 202331.1131.4030.7230.8530.8529,352
01 Dec 202331.6531.6930.8931.1531.1522,570
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...