UK markets closed

Bayer AG (BAYN.MU)

Munich - Munich Delayed price. Currency in EUR
Add to watchlist
28.59-0.02 (-0.09%)
At close: 04:53PM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202428.6828.8328.5928.5928.59453
16 May 202429.2929.2928.5328.6128.61525
15 May 202429.3129.3429.0029.2929.291,046
14 May 202429.5530.2529.3629.3629.362,543
13 May 202428.9729.4728.9729.4529.451,669
10 May 202428.6529.1628.6528.9628.96451
09 May 202428.4328.7728.3628.7728.77434
08 May 202428.4428.5728.2528.4328.43665
07 May 202427.9628.6227.9628.4428.443,591
06 May 202427.9428.2527.9428.2528.25420
03 May 202428.2628.2627.9828.1328.13475
02 May 202427.8828.6227.8828.2528.253,755
30 Apr 202427.5027.6527.4027.4027.401,500
29 Apr 202427.4027.5727.3427.4927.49975
29 Apr 20240.11 Dividend
26 Apr 202426.9827.4026.9827.4027.29240
25 Apr 202426.9427.4026.9426.9826.871,198
24 Apr 202427.3127.3826.9227.0226.9141
23 Apr 202427.4727.5927.2727.2727.171,559
22 Apr 202426.3327.4726.3327.4727.353,557
19 Apr 202426.0326.3725.9026.2826.172,891
18 Apr 202426.2726.2726.1326.1326.021,363
17 Apr 202426.0326.3526.0326.3526.253,864
16 Apr 202426.3126.3225.9826.1426.032,341
15 Apr 202426.9027.0826.3126.3926.281,251
12 Apr 202427.2427.2527.0027.0026.89174
11 Apr 202427.5527.5827.1527.1527.04360
10 Apr 202427.5128.1727.5127.5827.46537
09 Apr 202427.3627.5127.2327.5127.401,600
08 Apr 202427.7527.7527.0627.3627.252,508
05 Apr 202428.4228.4227.4027.7827.673,854
04 Apr 202428.8328.8328.5028.6128.501,525
03 Apr 202428.0228.7528.0228.7528.64394
02 Apr 202428.5828.5828.0028.0027.892,232
28 Mar 202428.7028.7028.3428.4928.372,133
27 Mar 202427.4228.5727.4228.5528.442,624
26 Mar 202426.9227.3426.5827.3427.232,801
25 Mar 202426.7227.0726.7226.9226.824,706
22 Mar 202426.4526.8226.4526.7226.612,284
21 Mar 202426.3826.5726.3626.4526.341,145
20 Mar 202425.8326.3225.8326.3226.21148
19 Mar 202426.1326.1325.8025.8325.731,233
18 Mar 202426.1426.3026.1126.1326.0310,085
15 Mar 202425.9526.2825.7926.2526.15426
14 Mar 202426.2726.4925.9325.9525.851,415
13 Mar 202426.4926.8526.1526.8526.742,888
12 Mar 202426.7826.8926.3726.4926.381,384
11 Mar 202426.3626.8525.7726.7726.662,568
08 Mar 202426.3526.4326.0026.2326.121,626
07 Mar 202426.5726.5725.4226.2826.173,387
06 Mar 202426.4526.7625.6526.5726.465,684
05 Mar 202427.8527.9326.0026.1726.0711,993
04 Mar 202428.7328.7328.1128.2328.12846
01 Mar 202428.1628.4227.8328.4228.311,049
29 Feb 202428.4928.4928.0828.1728.0695
28 Feb 202429.1729.1728.6828.7028.59128
27 Feb 202428.6129.2228.6129.1729.06433
26 Feb 202428.8428.8428.5328.6428.52729
23 Feb 202428.9029.0228.5928.7928.671,035
22 Feb 202428.9029.0028.9028.9028.781,566
21 Feb 202428.7329.0828.4428.8028.682,986
20 Feb 202428.1329.5528.1328.7328.614,628
19 Feb 202428.8228.8227.4227.8827.775,798
16 Feb 202428.1428.8228.0228.5128.401,747
15 Feb 202428.0528.1928.0328.1628.04869
14 Feb 202427.9328.1527.4928.1428.031,908
13 Feb 202428.4428.5227.8127.9227.812,730
12 Feb 202427.8528.4927.8528.4928.373,439
09 Feb 202427.8027.8627.4827.8527.743,094
08 Feb 202428.6828.6827.7527.8027.682,984
07 Feb 202429.3629.3628.7228.8028.68961
06 Feb 202428.6429.4127.7829.4129.293,389
05 Feb 202428.9029.1928.6428.6428.533,133
02 Feb 202428.5728.9128.3028.8428.726,011
01 Feb 202428.9828.9828.2728.3728.262,574
31 Jan 202430.0730.1128.9529.0028.885,992
30 Jan 202430.7430.8230.0830.1230.001,266
29 Jan 202431.5631.5630.5930.8930.774,220
26 Jan 202432.6132.6131.8532.3332.201,017
25 Jan 202432.6332.6932.5332.6632.53187
24 Jan 202432.5632.8332.5632.7332.601,141
23 Jan 202433.0233.0532.5132.5132.371,250
22 Jan 202432.5433.0232.5433.0232.893,238
19 Jan 202432.6932.6932.2532.3832.252,534
18 Jan 202433.6933.6932.2632.6232.482,236
17 Jan 202433.4233.4733.0333.4733.341,128
16 Jan 202433.4433.6933.2033.5733.442,044
15 Jan 202434.5334.5333.5433.5633.43289
12 Jan 202434.0334.3533.9034.2234.081,248
11 Jan 202434.9835.1733.7234.0333.909,643
10 Jan 202435.2435.2834.8234.8834.745,345
09 Jan 202435.4135.8635.3735.6835.541,495
08 Jan 202435.4935.8834.9935.3535.2011,296
05 Jan 202435.3435.3834.7635.3835.248,318
04 Jan 202434.4835.4034.4835.3835.242,745
03 Jan 202434.5534.7134.4034.4834.342,347
02 Jan 202434.0034.4233.9734.4234.285,748
29 Dec 202333.6033.8233.5133.6833.54742
28 Dec 202333.6033.6733.5333.6033.471,484
27 Dec 202333.0333.5633.0333.5033.373,223
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...