BAY.MI - Bayer Aktiengesellschaft

Milan - Milan Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 2017118.60118.60117.50117.50117.50882
Oct 19, 2017119.30119.30117.90118.30118.30792
Oct 18, 2017119.40119.40119.00119.20119.20309
Oct 17, 2017118.80118.80117.90118.30118.30262
Oct 16, 2017119.00119.70118.80119.20119.20754
Oct 13, 2017118.00119.00118.00118.30118.303,251
Oct 12, 2017117.00117.00116.50116.90116.901,175
Oct 11, 2017116.90116.90116.60116.90116.90589
Oct 10, 2017117.20117.80116.90116.90116.901,032
Oct 09, 2017117.20117.30116.70116.80116.80644
Oct 06, 20170.000.000.000.000.00-
Oct 05, 2017118.00118.00115.90116.10116.10385
Oct 04, 2017115.50118.50115.20118.10118.102,780
Oct 03, 2017115.90115.90114.80114.80114.80110
Oct 02, 2017115.80115.80114.50114.80114.80480
Sep 29, 2017113.10115.00113.10114.90114.902,660
Sep 28, 2017112.40112.50112.10112.50112.50133
Sep 27, 2017112.30112.30111.80111.80111.801,821
Sep 26, 2017112.00112.20111.90112.20112.20982
Sep 25, 2017110.20112.00110.20111.70111.70146
Sep 22, 2017110.80110.80109.90109.90109.90143
Sep 21, 2017110.00110.50109.90110.50110.50670
Sep 20, 2017110.50110.50109.30109.60109.60508
Sep 19, 2017110.20110.30109.70109.90109.90864
Sep 18, 2017110.90110.90110.40110.40110.4057
Sep 15, 2017111.00111.50110.30110.50110.50283
Sep 14, 2017111.00111.20110.90111.10111.10109
Sep 13, 2017111.20111.50110.10111.50111.50762
Sep 12, 2017111.00111.70110.90111.70111.701,095
Sep 11, 2017109.70110.10109.70110.10110.10950
Sep 08, 2017109.20109.20108.70108.80108.80125
Sep 07, 2017109.10109.90109.10109.40109.401,477
Sep 06, 2017107.10108.70106.60108.50108.502,161
Sep 05, 2017108.90109.00107.50107.50107.50641
Sep 04, 2017107.70108.10107.70108.10108.10229
Sep 01, 2017108.50108.80108.50108.80108.80161
Aug 31, 2017107.50108.00107.50107.80107.80559
Aug 30, 2017108.00108.20107.00107.00107.00661
Aug 29, 2017107.60107.70106.00107.70107.70958
Aug 28, 2017108.60109.70108.60109.00109.001,206
Aug 25, 2017108.00108.60107.90108.60108.60870
Aug 24, 2017108.30108.30107.80107.90107.90201
Aug 23, 2017109.30109.30107.90108.10108.10719
Aug 22, 2017107.10109.10107.10108.70108.70844
Aug 21, 2017107.00107.50106.20106.30106.30331
Aug 18, 2017107.10107.80106.90107.80107.80750
Aug 17, 2017108.50108.60108.10108.30108.30754
Aug 16, 2017107.10108.70107.10108.30108.301,277
Aug 14, 2017106.50107.40106.50107.10107.101,118
Aug 11, 2017104.70106.10104.50105.90105.90428
Aug 10, 2017106.00106.00104.50104.60104.601,917
Aug 09, 2017105.80105.80105.00105.80105.80965
Aug 08, 2017106.70106.70105.70106.50106.50593
Aug 07, 2017107.50107.80106.50106.50106.50630
Aug 04, 2017106.30107.00105.90107.00107.001,773
Aug 03, 2017106.20107.50106.20106.30106.30373
Aug 02, 2017107.40107.40106.00106.20106.201,139
Aug 01, 2017106.90107.60106.80107.40107.401,745
Jul 31, 2017108.00108.30107.10107.10107.101,023
Jul 28, 2017107.60107.60106.50107.00107.003,153
Jul 27, 2017108.90109.50107.40108.00108.006,253
Jul 26, 2017112.50112.60111.50111.50111.501,481
Jul 25, 2017112.20112.20111.50111.50111.50242
Jul 24, 2017110.50111.70110.50111.70111.701,088
Jul 21, 2017113.20113.20110.80110.80110.80680
Jul 20, 2017111.30112.90111.30112.00112.001,862
Jul 19, 2017110.50111.20110.50111.00111.00603
Jul 18, 2017111.90111.90109.50109.50109.501,762
Jul 17, 2017113.00113.00111.80112.10112.10380
Jul 14, 2017112.60113.60112.60112.70112.70695
Jul 13, 2017112.40113.30112.40112.70112.70800
Jul 12, 2017110.00112.70110.00112.70112.703,790
Jul 11, 2017111.60111.60110.00110.00110.002,021
Jul 10, 2017110.80110.90110.00110.50110.50713
Jul 07, 2017110.20111.00110.00110.00110.00760
Jul 06, 2017112.50112.50109.90110.50110.504,910
Jul 05, 2017112.80112.80111.70112.50112.501,136
Jul 04, 2017113.00113.70113.00113.50113.50841
Jul 03, 2017113.30113.30111.20112.50112.503,458
Jun 30, 2017121.10121.20112.10113.20113.206,921
Jun 29, 2017122.00122.00118.00118.00118.001,650
Jun 28, 2017120.50122.00119.70122.00122.001,284
Jun 27, 2017121.60122.20121.00121.90121.90958
Jun 26, 2017122.30122.60121.70121.80121.80966
Jun 23, 2017122.60122.90121.50122.20122.20435
Jun 22, 2017121.40122.50121.30122.50122.50803
Jun 21, 2017121.50122.00120.60121.40121.401,414
Jun 20, 2017123.00123.00121.90121.90121.901,859
Jun 19, 2017122.70123.80122.60123.50123.502,603
Jun 16, 2017121.70123.00121.40122.70122.705,327
Jun 15, 2017121.70121.80120.50121.30121.30825
Jun 14, 2017120.50121.80120.50121.60121.601,288
Jun 13, 2017120.00120.30119.70120.20120.201,392
Jun 12, 2017117.50120.20117.50118.70118.701,343
Jun 09, 2017118.30119.10118.00119.10119.101,422
Jun 08, 2017118.20119.00117.90118.90118.90369
Jun 07, 2017118.50118.50117.20117.70117.702,728
Jun 06, 2017121.20121.20119.50119.50119.502,799
Jun 05, 2017120.80122.20118.10122.00122.00837
Jun 02, 2017120.30122.00120.30121.60121.601,621
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...