UK markets closed

Bayer Aktiengesellschaft (BAYND.XC)

Cboe UK - Cboe UK Real-time price. Currency in EUR
Add to watchlist
26.190.00 (0.00%)
At close: 04:14PM BST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 202426.1926.1926.1926.1926.19427
24 Jun 202426.3026.3026.3026.3026.30-
21 Jun 202426.3026.3026.3026.3026.30-
20 Jun 202426.3026.3026.3026.3026.30-
19 Jun 202426.3026.3026.3026.3026.30-
18 Jun 202426.3026.3026.3026.3026.30404
17 Jun 202426.2326.2526.2326.2326.23929
14 Jun 202427.4727.4727.4727.4727.47-
13 Jun 202427.4727.4727.4727.4727.47-
12 Jun 202427.4727.4727.4727.4727.47-
11 Jun 202427.4727.4727.4727.4727.47-
10 Jun 202427.6027.6027.4727.4727.47740
07 Jun 202428.6128.6128.6128.6128.61-
06 Jun 202428.6128.6128.6128.6128.61-
05 Jun 202428.6128.6128.6128.6128.61385
04 Jun 202428.3228.3228.3228.3228.32389
03 Jun 202428.1028.1028.1028.1028.10-
31 May 202428.1028.1028.1028.1028.10-
30 May 202427.9128.1027.9128.1028.10855
29 May 202427.6927.6927.6927.6927.69-
28 May 202427.6927.6927.6927.6927.69-
24 May 202427.6927.6927.6927.6927.69-
23 May 202427.6927.6927.6927.6927.69166
22 May 202428.0628.3228.0628.3228.321,415
21 May 202428.3128.3128.3128.3128.31171
20 May 202428.6028.6028.6028.6028.60-
17 May 202428.6128.6128.6028.6028.60507
16 May 202429.4829.4829.4829.4829.48-
15 May 202429.4829.4829.4829.4829.48-
14 May 202429.1629.5329.1629.4829.481,308
13 May 202429.0229.0229.0229.0229.02-
10 May 202429.0029.0229.0029.0229.02670
09 May 202428.6128.6128.6128.6128.61-
08 May 202428.6128.6128.6128.6128.61-
07 May 202428.5328.6628.5328.6128.612,261
03 May 202428.2028.2028.2028.2028.20-
02 May 202428.2228.2228.1428.2028.201,577
01 May 202427.5027.5027.5027.5027.50-
30 Apr 202427.5027.5027.5027.5027.50-
29 Apr 202427.3927.5527.2727.5027.501,589
29 Apr 20240.11 Dividend
26 Apr 202427.4527.4527.4527.4527.341,206
25 Apr 202427.0227.0227.0227.0226.91201
24 Apr 202427.3227.3227.3227.3227.21-
23 Apr 202427.1927.3227.1927.3227.21747
22 Apr 202427.2427.4227.2427.3527.241,340
19 Apr 202426.2626.2626.2626.2626.15-
18 Apr 202426.2626.2626.2626.2626.15-
17 Apr 202426.2626.2626.2626.2626.15-
16 Apr 202426.2626.2626.2626.2626.15429
15 Apr 202426.2826.7526.2826.4326.332,023
12 Apr 202427.4127.4127.4127.4127.30-
11 Apr 202427.4127.4127.4127.4127.30-
10 Apr 202427.4127.4127.4127.4127.30-
09 Apr 202427.4427.6327.4127.4127.301,440
08 Apr 202427.3527.3927.3527.3527.241,102
05 Apr 202427.4027.4427.3827.4027.293,154
04 Apr 202428.7228.7228.7228.7228.61-
03 Apr 202428.1528.7228.1528.7228.611,311
02 Apr 202428.0528.0528.0528.0527.94165
28 Mar 202428.5828.5928.3728.4428.332,937
27 Mar 202428.3628.3628.3628.3628.25502
26 Mar 202427.2527.2527.2327.2527.14812
25 Mar 202426.7926.7926.7926.7926.69-
22 Mar 202426.7326.7926.5826.7926.691,242
21 Mar 202426.4226.5926.4226.5026.391,417
20 Mar 202426.1826.1826.1826.1826.08421
19 Mar 202425.9625.9625.8125.8525.74718
18 Mar 202426.3626.3626.3626.3626.26-
15 Mar 202426.3626.3626.3626.3626.26-
14 Mar 202426.3226.3626.3226.3626.26516
13 Mar 202426.3526.3526.3526.3526.25365
12 Mar 202426.7626.7626.7626.7626.65-
11 Mar 202426.0526.7625.8526.7626.653,098
08 Mar 202426.3526.3526.3526.3526.24416
07 Mar 202425.9525.9524.9924.9924.891,298
06 Mar 202426.0226.7126.0226.7126.601,297
05 Mar 202427.8927.8927.8927.8927.7796
04 Mar 202428.0528.0528.0528.0527.94-
01 Mar 202427.8328.0527.4828.0527.942,844
29 Feb 202428.6928.6928.6928.6928.58-
28 Feb 202428.6928.6928.6928.6928.58317
27 Feb 202428.5929.2528.5929.1128.999,102
26 Feb 202428.7228.7228.7228.7228.60324
23 Feb 202428.7228.7228.5928.6028.49879
22 Feb 202428.8828.8828.8828.8828.76-
21 Feb 202428.8828.8828.8828.8828.763,884
20 Feb 202428.7429.0028.3628.7728.652,528
19 Feb 202428.4528.4528.4528.4528.33197
16 Feb 202428.8028.8128.8028.8128.70378
15 Feb 202428.1128.1128.1128.1128.00333
14 Feb 202427.6828.0327.6827.9927.8822,301
13 Feb 202428.1828.1827.9927.9927.88632
12 Feb 202427.6727.6727.6727.6727.56-
09 Feb 202427.6727.6727.6727.6727.56169
08 Feb 202429.2529.2529.2529.2529.13-
07 Feb 202429.2529.2529.2529.2529.13381
06 Feb 202428.0428.4528.0128.3928.28884
05 Feb 202428.6628.6628.6628.6628.54-
02 Feb 202428.5728.8328.5228.6628.5417,992
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...