Bayer Aktiengesellschaft (BAYN.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:37PM CEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 26.14 | 26.36 | 25.61 | 26.33 | 26.33 | 4,224,860 |
| 18 Apr 2024 | 26.39 | 26.39 | 25.94 | 26.24 | 26.24 | 2,759,804 |
| 17 Apr 2024 | 26.00 | 26.51 | 25.98 | 26.25 | 26.25 | 2,359,047 |
| 16 Apr 2024 | 26.07 | 26.36 | 25.92 | 26.08 | 26.08 | 3,296,976 |
| 15 Apr 2024 | 26.71 | 26.85 | 26.05 | 26.46 | 26.46 | 4,111,723 |
| 12 Apr 2024 | 27.30 | 27.83 | 26.91 | 26.97 | 26.97 | 3,638,040 |
| 11 Apr 2024 | 27.40 | 27.83 | 26.99 | 27.02 | 27.02 | 3,313,778 |
| 10 Apr 2024 | 27.59 | 28.25 | 27.30 | 27.58 | 27.58 | 3,583,402 |
| 09 Apr 2024 | 27.29 | 28.37 | 27.10 | 27.40 | 27.40 | 4,805,903 |
| 08 Apr 2024 | 27.45 | 27.50 | 26.90 | 27.33 | 27.33 | 5,126,028 |
| 05 Apr 2024 | 28.20 | 28.44 | 27.33 | 27.43 | 27.43 | 5,547,572 |
| 04 Apr 2024 | 28.81 | 28.94 | 28.43 | 28.56 | 28.56 | 3,497,344 |
| 03 Apr 2024 | 28.05 | 28.84 | 27.99 | 28.76 | 28.76 | - |
| 02 Apr 2024 | 28.62 | 28.63 | 27.76 | 28.00 | 28.00 | 4,180,578 |
| 28 Mar 2024 | 28.52 | 28.63 | 28.17 | 28.43 | 28.43 | 3,854,662 |
| 27 Mar 2024 | 27.50 | 28.49 | 27.40 | 28.42 | 28.42 | 5,618,319 |
| 26 Mar 2024 | 26.73 | 27.32 | 26.52 | 27.32 | 27.32 | 4,021,884 |
| 25 Mar 2024 | 26.70 | 27.10 | 26.57 | 26.84 | 26.84 | 3,904,010 |
| 22 Mar 2024 | 26.45 | 26.94 | 26.31 | 26.75 | 26.75 | 4,290,025 |
| 21 Mar 2024 | 26.36 | 26.68 | 26.32 | 26.48 | 26.48 | 3,619,141 |
| 20 Mar 2024 | 25.90 | 26.22 | 25.71 | 26.22 | 26.22 | 3,368,627 |
| 19 Mar 2024 | 26.17 | 26.18 | 25.72 | 25.87 | 25.87 | 4,135,183 |
| 18 Mar 2024 | 26.06 | 26.36 | 26.05 | 26.22 | 26.22 | 2,958,874 |
| 15 Mar 2024 | 25.89 | 26.33 | 25.74 | 26.24 | 26.24 | 9,539,161 |
| 14 Mar 2024 | 26.29 | 26.46 | 25.90 | 26.02 | 26.02 | 3,608,300 |
| 13 Mar 2024 | 26.38 | 26.58 | 26.08 | 26.36 | 26.36 | 3,351,866 |
| 12 Mar 2024 | 26.87 | 26.98 | 26.13 | 26.49 | 26.49 | 4,177,910 |
| 11 Mar 2024 | 26.13 | 26.82 | 25.75 | 26.82 | 26.82 | 4,664,684 |
| 08 Mar 2024 | 26.40 | 26.90 | 25.93 | 26.27 | 26.27 | 4,932,498 |
| 07 Mar 2024 | 26.00 | 26.42 | 24.96 | 26.41 | 26.41 | 11,836,438 |
| 06 Mar 2024 | 25.91 | 26.91 | 25.63 | 26.65 | 26.65 | 9,128,697 |
| 05 Mar 2024 | 28.32 | 28.33 | 25.84 | 25.95 | 25.95 | 11,895,736 |
| 04 Mar 2024 | 28.55 | 28.64 | 28.00 | 28.08 | 28.08 | 4,337,012 |
| 01 Mar 2024 | 28.19 | 28.92 | 27.40 | 28.33 | 28.33 | 5,814,169 |
| 29 Feb 2024 | 28.24 | 28.57 | 27.99 | 28.09 | 28.09 | 6,695,070 |
| 28 Feb 2024 | 29.35 | 29.35 | 28.47 | 28.56 | 28.56 | 2,815,831 |
| 27 Feb 2024 | 28.50 | 29.34 | 28.43 | 29.14 | 29.14 | 3,228,002 |
| 26 Feb 2024 | 28.75 | 28.95 | 28.50 | 28.58 | 28.58 | 2,182,694 |
| 23 Feb 2024 | 28.90 | 29.07 | 28.33 | 28.82 | 28.82 | 3,323,501 |
| 22 Feb 2024 | 29.19 | 29.25 | 28.82 | 28.91 | 28.91 | 3,672,873 |
| 21 Feb 2024 | 28.71 | 29.09 | 28.37 | 28.93 | 28.93 | 4,044,652 |
| 20 Feb 2024 | 28.43 | 29.27 | 28.25 | 28.76 | 28.76 | 8,855,793 |
| 19 Feb 2024 | 28.57 | 28.91 | 28.35 | 28.90 | 28.90 | 3,542,983 |
| 16 Feb 2024 | 28.32 | 28.96 | 28.08 | 28.61 | 28.61 | 4,737,773 |
| 15 Feb 2024 | 27.87 | 28.21 | 27.79 | 28.06 | 28.06 | 4,310,224 |
| 14 Feb 2024 | 27.80 | 28.07 | 27.43 | 28.07 | 28.07 | 2,680,744 |
| 13 Feb 2024 | 28.50 | 28.66 | 27.77 | 27.91 | 27.91 | 3,609,641 |
| 12 Feb 2024 | 27.82 | 28.50 | 27.70 | 28.33 | 28.33 | 3,443,755 |
| 09 Feb 2024 | 27.81 | 28.05 | 27.40 | 27.78 | 27.78 | 3,203,203 |
| 08 Feb 2024 | 28.54 | 28.74 | 27.70 | 27.75 | 27.75 | 4,978,754 |
| 07 Feb 2024 | 29.31 | 29.34 | 28.64 | 28.70 | 28.70 | 3,874,848 |
| 06 Feb 2024 | 28.20 | 29.34 | 27.70 | 29.20 | 29.20 | 7,038,212 |
| 05 Feb 2024 | 28.73 | 29.30 | 28.56 | 28.59 | 28.59 | 4,184,466 |
| 02 Feb 2024 | 28.29 | 29.02 | 28.26 | 28.69 | 28.69 | 4,588,610 |
| 01 Feb 2024 | 28.80 | 28.97 | 28.24 | 28.27 | 28.27 | 7,397,296 |
| 31 Jan 2024 | 30.06 | 30.31 | 28.86 | 28.90 | 28.90 | 9,830,769 |
| 30 Jan 2024 | 30.90 | 31.24 | 30.08 | 30.08 | 30.08 | 5,676,049 |
| 29 Jan 2024 | 31.12 | 31.39 | 30.31 | 30.75 | 30.75 | 9,446,748 |
| 26 Jan 2024 | 32.13 | 32.40 | 31.69 | 32.31 | 32.31 | 4,560,617 |
| 25 Jan 2024 | 32.58 | 32.83 | 32.40 | 32.63 | 32.63 | 2,215,805 |
| 24 Jan 2024 | 32.50 | 32.86 | 32.50 | 32.63 | 32.63 | 2,447,384 |
| 23 Jan 2024 | 33.03 | 33.08 | 32.44 | 32.52 | 32.52 | 3,183,477 |
| 22 Jan 2024 | 32.51 | 33.13 | 32.51 | 32.85 | 32.85 | 2,247,065 |
| 19 Jan 2024 | 32.58 | 32.69 | 32.23 | 32.39 | 32.39 | 3,283,379 |
| 18 Jan 2024 | 33.06 | 33.35 | 32.03 | 32.52 | 32.52 | 6,886,367 |
| 17 Jan 2024 | 33.01 | 33.47 | 32.74 | 33.21 | 33.21 | 2,696,571 |
| 16 Jan 2024 | 33.47 | 33.65 | 33.04 | 33.53 | 33.53 | 2,528,088 |
| 15 Jan 2024 | 34.43 | 34.49 | 33.48 | 33.55 | 33.55 | 3,233,948 |
| 12 Jan 2024 | 33.92 | 34.49 | 33.81 | 34.25 | 34.25 | 2,796,163 |
| 11 Jan 2024 | 35.05 | 35.10 | 33.79 | 33.79 | 33.79 | 3,542,989 |
| 10 Jan 2024 | 34.95 | 35.21 | 34.72 | 34.76 | 34.76 | 4,112,352 |
| 09 Jan 2024 | 35.20 | 35.77 | 35.20 | 35.60 | 35.60 | 3,333,644 |
| 08 Jan 2024 | 35.90 | 36.09 | 34.90 | 35.24 | 35.24 | 4,787,454 |
| 05 Jan 2024 | 35.11 | 35.29 | 34.68 | 35.22 | 35.22 | 3,276,552 |
| 04 Jan 2024 | 34.51 | 35.44 | 34.51 | 35.24 | 35.24 | 4,047,854 |
| 03 Jan 2024 | 34.49 | 34.78 | 34.10 | 34.40 | 34.40 | 4,276,838 |
| 02 Jan 2024 | 33.79 | 34.44 | 33.72 | 34.33 | 34.33 | 3,809,729 |
| 29 Dec 2023 | 33.51 | 33.85 | 33.33 | 33.63 | 33.63 | 2,153,339 |
| 28 Dec 2023 | 33.75 | 33.81 | 33.42 | 33.49 | 33.49 | 3,022,343 |
| 27 Dec 2023 | 33.00 | 33.67 | 32.99 | 33.47 | 33.47 | 4,058,362 |
| 22 Dec 2023 | 32.51 | 32.89 | 32.47 | 32.71 | 32.71 | 3,189,514 |
| 21 Dec 2023 | 32.42 | 32.76 | 32.42 | 32.62 | 32.62 | 3,152,744 |
| 20 Dec 2023 | 32.40 | 32.80 | 32.22 | 32.56 | 32.56 | 4,356,286 |
| 19 Dec 2023 | 31.49 | 32.43 | 31.35 | 32.19 | 32.19 | 4,354,810 |
| 18 Dec 2023 | 32.05 | 32.36 | 31.82 | 32.11 | 32.11 | 3,880,885 |
| 15 Dec 2023 | 32.11 | 32.39 | 31.79 | 32.10 | 32.10 | 8,388,665 |
| 14 Dec 2023 | 31.48 | 32.16 | 31.45 | 31.90 | 31.90 | 5,735,505 |
| 13 Dec 2023 | 31.08 | 31.35 | 30.81 | 31.06 | 31.06 | 3,597,327 |
| 12 Dec 2023 | 31.54 | 31.59 | 31.15 | 31.34 | 31.34 | 2,829,674 |
| 11 Dec 2023 | 31.92 | 31.95 | 31.40 | 31.49 | 31.49 | 3,958,199 |
| 08 Dec 2023 | 31.75 | 31.94 | 31.50 | 31.90 | 31.90 | 4,260,300 |
| 07 Dec 2023 | 32.35 | 32.37 | 31.69 | 31.83 | 31.83 | 3,601,449 |
| 06 Dec 2023 | 31.80 | 32.56 | 31.64 | 32.39 | 32.39 | 5,146,308 |
| 05 Dec 2023 | 30.72 | 31.80 | 30.45 | 31.70 | 31.70 | 4,058,062 |
| 04 Dec 2023 | 31.00 | 31.41 | 30.70 | 30.83 | 30.83 | 3,805,359 |
| 01 Dec 2023 | 31.56 | 31.65 | 30.83 | 31.11 | 31.11 | 4,898,592 |
| 30 Nov 2023 | 30.88 | 31.51 | 30.35 | 31.36 | 31.36 | 6,045,158 |
| 29 Nov 2023 | 30.33 | 31.03 | 30.22 | 30.67 | 30.67 | 4,747,728 |
| 28 Nov 2023 | 31.31 | 31.52 | 30.43 | 30.56 | 30.56 | 7,371,246 |
| 27 Nov 2023 | 32.46 | 32.60 | 31.53 | 31.66 | 31.66 | 5,741,503 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.