Berlin - Delayed Quote EUR

Bayer AG (BAYA.BE)

6.85 -0.05 (-0.72%)
As of 12:20 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 6.85 6.90 6.80 6.85 6.85 70
Apr 22, 2024 6.55 6.90 6.55 6.90 6.90 -
Apr 19, 2024 6.50 6.60 6.45 6.60 6.60 -
Apr 18, 2024 6.55 6.55 6.50 6.55 6.55 -
Apr 17, 2024 6.45 6.60 6.45 6.60 6.60 -
Apr 16, 2024 6.55 6.60 6.50 6.55 6.55 -
Apr 15, 2024 6.75 6.75 6.60 6.60 6.60 -
Apr 12, 2024 6.80 6.95 6.75 6.75 6.75 -
Apr 11, 2024 6.85 6.95 6.75 6.80 6.80 -
Apr 10, 2024 6.90 7.05 6.80 6.90 6.90 -
Apr 9, 2024 6.80 7.05 6.80 6.85 6.85 -
Apr 8, 2024 6.95 6.95 6.75 6.80 6.80 -
Apr 5, 2024 7.05 7.10 6.85 7.05 7.05 -
Apr 4, 2024 7.20 7.20 7.05 7.05 7.05 -
Apr 3, 2024 7.00 7.20 7.00 7.20 7.20 -
Apr 2, 2024 7.10 7.10 6.95 6.95 6.95 -
Mar 28, 2024 7.15 7.15 7.05 7.10 7.10 -
Mar 27, 2024 6.85 7.10 6.85 7.10 7.10 -
Mar 26, 2024 6.70 6.80 6.65 6.80 6.80 -
Mar 25, 2024 6.70 6.75 6.70 6.75 6.75 -
Mar 22, 2024 6.60 6.70 6.60 6.65 6.65 -
Mar 21, 2024 6.55 6.65 6.55 6.60 6.60 -
Mar 20, 2024 6.45 6.55 6.45 6.55 6.55 -
Mar 19, 2024 6.50 6.50 6.45 6.45 6.45 -
Mar 18, 2024 6.55 6.60 6.50 6.50 6.50 -
Mar 15, 2024 6.45 6.55 6.45 6.55 6.55 -
Mar 14, 2024 6.60 6.60 6.50 6.55 6.55 -
Mar 13, 2024 6.60 6.65 6.40 6.65 6.65 70
Mar 12, 2024 6.70 6.70 6.55 6.65 6.65 -
Mar 11, 2024 6.60 6.70 6.45 6.70 6.70 -
Mar 8, 2024 6.55 6.60 6.50 6.55 6.55 -
Mar 7, 2024 6.60 6.60 6.25 6.55 6.55 -
Mar 6, 2024 6.55 6.65 6.45 6.60 6.60 -
Mar 5, 2024 6.95 7.00 6.50 6.50 6.50 -
Mar 4, 2024 7.15 7.15 7.00 7.05 7.05 -
Mar 1, 2024 7.00 7.05 6.90 7.05 7.05 -
Feb 29, 2024 7.05 7.10 7.00 7.00 7.00 -
Feb 28, 2024 7.25 7.25 7.10 7.10 7.10 -
Feb 27, 2024 7.15 7.30 7.15 7.25 7.25 -
Feb 26, 2024 7.15 7.15 7.10 7.10 7.10 -
Feb 23, 2024 7.20 7.25 7.10 7.15 7.15 -
Feb 22, 2024 7.20 7.30 7.15 7.15 7.15 -
Feb 21, 2024 7.15 7.25 7.15 7.15 7.15 -
Feb 20, 2024 7.30 7.30 7.20 7.20 7.20 -
Feb 19, 2024 7.05 7.20 6.90 6.90 6.90 -
Feb 16, 2024 7.00 7.20 7.00 7.15 7.15 -
Feb 15, 2024 7.05 7.05 6.95 7.05 7.05 -
Feb 14, 2024 7.00 7.05 6.90 7.05 7.05 -
Feb 13, 2024 7.10 7.15 6.95 7.00 7.00 -
Feb 12, 2024 7.00 7.10 7.00 7.05 7.05 -
Feb 9, 2024 7.15 7.15 6.90 6.95 6.95 -
Feb 8, 2024 7.25 7.25 6.95 6.95 6.95 -
Feb 7, 2024 7.30 7.30 7.15 7.20 7.20 -
Feb 6, 2024 7.20 7.35 7.05 7.35 7.35 -
Feb 5, 2024 7.20 7.20 7.20 7.20 7.20 -
Feb 2, 2024 7.25 7.25 7.10 7.20 7.20 -
Feb 1, 2024 7.25 7.25 7.10 7.10 7.10 -
Jan 31, 2024 7.50 7.50 7.20 7.20 7.20 -
Jan 30, 2024 7.65 7.70 7.50 7.50 7.50 -
Jan 29, 2024 7.80 7.80 7.60 7.75 7.75 -
Jan 26, 2024 8.05 8.25 7.95 8.25 8.25 -
Jan 25, 2024 8.15 8.20 8.10 8.20 8.20 -
Jan 24, 2024 8.15 8.20 8.15 8.15 8.15 -
Jan 23, 2024 8.25 8.25 8.10 8.15 8.15 -
Jan 22, 2024 8.10 8.25 8.10 8.25 8.25 -
Jan 19, 2024 8.15 8.15 8.05 8.15 8.15 -
Jan 18, 2024 8.40 8.40 8.10 8.15 8.15 -
Jan 17, 2024 8.30 8.40 8.25 8.40 8.40 -
Jan 16, 2024 8.35 8.40 8.30 8.40 8.40 -
Jan 15, 2024 8.60 8.60 8.35 8.35 8.35 -
Jan 12, 2024 8.50 8.60 8.45 8.60 8.60 -
Jan 11, 2024 8.70 8.75 8.50 8.50 8.50 -
Jan 10, 2024 8.80 8.80 8.65 8.70 8.70 -
Jan 9, 2024 8.85 8.90 8.80 8.90 8.90 -
Jan 8, 2024 8.85 8.90 8.75 8.85 8.85 -
Jan 5, 2024 8.80 8.80 8.65 8.80 8.80 -
Jan 4, 2024 8.65 8.80 8.65 8.65 8.65 -
Jan 3, 2024 8.60 8.65 8.50 8.55 8.55 -
Jan 2, 2024 8.45 8.55 8.45 8.55 8.55 -
Dec 29, 2023 8.40 8.40 8.30 8.40 8.40 -
Dec 28, 2023 8.40 8.40 8.30 8.30 8.30 -
Dec 27, 2023 8.25 8.35 8.25 8.30 8.30 -
Dec 22, 2023 8.15 8.15 8.10 8.10 8.10 -
Dec 21, 2023 8.10 8.15 8.05 8.05 8.05 -
Dec 20, 2023 8.05 8.15 8.05 8.05 8.05 -
Dec 19, 2023 7.95 8.05 7.95 7.95 7.95 -
Dec 18, 2023 8.00 8.05 7.90 7.95 7.95 -
Dec 15, 2023 7.95 8.05 7.90 7.95 7.95 -
Dec 14, 2023 7.80 8.00 7.80 7.90 7.90 -
Dec 13, 2023 7.85 7.85 7.75 7.75 7.75 -
Dec 12, 2023 7.90 7.95 7.80 7.95 7.95 -
Dec 11, 2023 7.95 8.00 7.85 7.95 7.95 -
Dec 8, 2023 8.05 8.05 7.85 7.90 7.90 -
Dec 7, 2023 8.05 8.05 7.90 7.90 7.90 -
Dec 6, 2023 7.95 8.10 7.95 8.05 8.05 -
Dec 5, 2023 7.70 7.85 7.65 7.85 7.85 -
Dec 4, 2023 7.75 7.80 7.70 7.70 7.70 -
Dec 1, 2023 7.90 7.90 7.65 7.85 7.85 -
Nov 30, 2023 7.70 7.80 7.60 7.80 7.80 -
Nov 29, 2023 7.65 7.65 7.55 7.60 7.60 -
Nov 28, 2023 7.85 7.85 7.55 7.55 7.55 -
Nov 27, 2023 8.20 8.20 7.85 7.85 7.85 -
Nov 24, 2023 8.25 8.25 8.10 8.10 8.10 -
Nov 23, 2023 8.20 8.30 8.15 8.25 8.25 -
Nov 22, 2023 8.50 8.50 8.15 8.15 8.15 -
Nov 21, 2023 8.75 8.80 8.40 8.40 8.40 -
Nov 20, 2023 10.00 10.00 8.35 8.65 8.65 -
Nov 17, 2023 10.20 10.30 10.20 10.30 10.30 -
Nov 16, 2023 10.30 10.30 10.00 10.10 10.10 -
Nov 15, 2023 10.20 10.20 10.10 10.20 10.20 -
Nov 14, 2023 10.00 10.20 9.90 10.10 10.10 -
Nov 13, 2023 10.10 10.10 10.00 10.10 10.10 -
Nov 10, 2023 10.40 10.40 10.00 10.10 10.10 -
Nov 9, 2023 10.30 10.50 10.30 10.40 10.40 -
Nov 8, 2023 10.30 10.50 10.20 10.30 10.30 -
Nov 7, 2023 10.50 10.50 10.30 10.50 10.50 -
Nov 6, 2023 10.50 10.50 10.50 10.50 10.50 -
Nov 3, 2023 10.30 10.50 10.30 10.50 10.50 -
Nov 2, 2023 10.00 10.40 10.00 10.40 10.40 -
Nov 1, 2023 10.10 10.10 10.00 10.00 10.00 -
Oct 31, 2023 10.10 10.20 10.10 10.20 10.20 -
Oct 30, 2023 10.30 10.30 10.10 10.10 10.10 -
Oct 27, 2023 10.40 10.40 10.10 10.30 10.30 -
Oct 26, 2023 10.10 10.30 10.10 10.30 10.30 -
Oct 25, 2023 10.30 10.30 10.20 10.30 10.30 -
Oct 24, 2023 10.20 10.30 10.20 10.30 10.30 -
Oct 23, 2023 10.40 10.40 10.10 10.30 10.30 -
Oct 20, 2023 10.40 10.50 10.30 10.40 10.40 -
Oct 19, 2023 10.70 10.70 10.40 10.50 10.50 -
Oct 18, 2023 10.90 10.90 10.70 10.80 10.80 -
Oct 17, 2023 10.90 10.90 10.70 10.80 10.80 -
Oct 16, 2023 10.90 10.90 10.80 10.90 10.90 -
Oct 13, 2023 11.00 11.00 10.80 10.80 10.80 -
Oct 12, 2023 11.30 11.30 11.00 11.00 11.00 -
Oct 11, 2023 11.10 11.30 11.10 11.20 11.20 -
Oct 10, 2023 11.00 11.10 11.00 11.10 11.10 -
Oct 9, 2023 11.00 11.00 10.80 10.90 10.90 -
Oct 6, 2023 11.00 11.00 10.90 11.00 11.00 -
Oct 5, 2023 11.10 11.10 10.90 11.00 11.00 -
Oct 4, 2023 10.90 11.10 10.90 11.00 11.00 -
Oct 3, 2023 11.20 11.20 10.90 10.90 10.90 -
Oct 2, 2023 11.30 11.40 11.20 11.20 11.20 -
Sep 29, 2023 11.30 11.40 11.30 11.40 11.40 -
Sep 28, 2023 11.40 11.40 11.20 11.30 11.30 -
Sep 27, 2023 11.40 11.50 11.40 11.40 11.40 -
Sep 26, 2023 11.50 11.50 11.40 11.40 11.40 -
Sep 25, 2023 11.80 11.80 11.50 11.60 11.60 -
Sep 22, 2023 11.90 12.00 11.90 11.90 11.90 -
Sep 21, 2023 12.10 12.10 11.90 11.90 11.90 -
Sep 20, 2023 12.20 12.30 12.20 12.20 12.20 -
Sep 19, 2023 12.10 12.30 12.10 12.30 12.30 -
Sep 18, 2023 12.30 12.30 12.20 12.20 12.20 -
Sep 15, 2023 12.30 12.40 12.30 12.40 12.40 -
Sep 14, 2023 12.10 12.30 11.90 12.30 12.30 -
Sep 13, 2023 12.50 12.50 12.10 12.10 12.10 -
Sep 12, 2023 12.80 12.80 12.70 12.70 12.70 -
Sep 11, 2023 12.60 12.90 12.60 12.90 12.90 -
Sep 8, 2023 12.50 12.60 12.50 12.60 12.60 -
Sep 7, 2023 12.50 12.60 12.50 12.60 12.60 -
Sep 6, 2023 12.60 12.60 12.50 12.60 12.60 -
Sep 5, 2023 12.60 12.70 12.60 12.70 12.70 -
Sep 4, 2023 12.70 12.70 12.70 12.70 12.70 -
Sep 1, 2023 12.60 12.70 12.60 12.70 12.70 -
Aug 31, 2023 12.60 12.70 12.50 12.60 12.60 -
Aug 30, 2023 12.60 12.80 12.60 12.80 12.80 -
Aug 29, 2023 12.60 12.70 12.60 12.70 12.70 -
Aug 28, 2023 12.60 12.60 12.50 12.60 12.60 -
Aug 25, 2023 12.40 12.60 12.40 12.60 12.60 -
Aug 24, 2023 12.60 12.60 12.50 12.50 12.50 -
Aug 23, 2023 12.60 12.60 12.60 12.60 12.60 -
Aug 22, 2023 12.50 12.60 12.50 12.60 12.60 -
Aug 21, 2023 12.50 12.60 12.50 12.60 12.60 -
Aug 18, 2023 12.70 12.70 12.50 12.60 12.60 -
Aug 17, 2023 12.60 12.90 12.60 12.90 12.90 -
Aug 16, 2023 12.80 12.80 12.70 12.80 12.80 -
Aug 15, 2023 13.10 13.10 12.90 13.00 13.00 -
Aug 14, 2023 13.10 13.20 13.10 13.20 13.20 -
Aug 11, 2023 13.10 13.20 13.10 13.20 13.20 -
Aug 10, 2023 13.10 13.20 13.10 13.20 13.20 -
Aug 9, 2023 13.10 13.10 13.00 13.10 13.10 -
Aug 8, 2023 13.00 13.30 12.90 13.10 13.10 -
Aug 7, 2023 12.80 13.10 12.80 13.10 13.10 -
Aug 4, 2023 12.90 12.90 12.80 12.80 12.80 -
Aug 3, 2023 12.90 12.90 12.80 12.90 12.90 -
Aug 2, 2023 13.10 13.10 12.90 12.90 12.90 -
Aug 1, 2023 13.30 13.40 13.20 13.20 13.20 -
Jul 31, 2023 12.70 12.70 12.70 12.70 12.70 -
Jul 28, 2023 13.00 13.10 13.00 13.10 13.10 -
Jul 27, 2023 12.90 13.00 12.80 12.80 12.80 -
Jul 26, 2023 12.90 12.90 12.80 12.90 12.90 -
Jul 25, 2023 12.40 13.00 12.40 12.90 12.90 -
Jul 24, 2023 12.90 13.00 12.40 12.40 12.40 -
Jul 21, 2023 13.00 13.00 12.80 13.00 13.00 -
Jul 20, 2023 12.80 13.00 12.70 13.00 13.00 -
Jul 19, 2023 12.90 12.90 12.80 12.80 12.80 -
Jul 18, 2023 12.50 12.80 12.50 12.80 12.80 -
Jul 17, 2023 12.50 12.60 12.50 12.50 12.50 -
Jul 14, 2023 12.50 12.60 12.50 12.60 12.60 -
Jul 13, 2023 12.40 12.60 12.40 12.60 12.60 -
Jul 12, 2023 12.40 12.50 12.40 12.40 12.40 -
Jul 11, 2023 12.40 12.40 12.40 12.40 12.40 -
Jul 10, 2023 12.50 12.60 12.40 12.40 12.40 -
Jul 7, 2023 12.20 12.60 12.10 12.60 12.60 -
Jul 6, 2023 12.50 12.50 12.10 12.20 12.20 -
Jul 5, 2023 12.60 12.60 12.50 12.60 12.60 -
Jul 4, 2023 12.70 12.70 12.60 12.70 12.70 -
Jul 3, 2023 12.70 12.80 12.60 12.70 12.70 -
Jun 30, 2023 12.60 12.70 12.60 12.70 12.70 -
Jun 29, 2023 12.50 12.70 12.50 12.60 12.60 -
Jun 28, 2023 12.30 12.50 12.30 12.50 12.50 -
Jun 27, 2023 12.60 12.60 12.50 12.60 12.60 -
Jun 26, 2023 12.60 12.60 12.50 12.50 12.50 -
Jun 23, 2023 12.50 12.60 12.50 12.60 12.60 -
Jun 22, 2023 12.60 12.60 12.50 12.60 12.60 -
Jun 21, 2023 12.70 12.80 12.60 12.70 12.70 -
Jun 20, 2023 12.90 12.90 12.70 12.80 12.80 -
Jun 19, 2023 13.00 13.10 12.90 13.10 13.10 -
Jun 16, 2023 13.00 13.10 12.90 13.00 13.00 -
Jun 15, 2023 13.00 13.00 12.90 13.00 13.00 -
Jun 14, 2023 12.80 13.10 12.80 12.90 12.90 -
Jun 13, 2023 12.80 13.20 12.70 13.00 13.00 80
Jun 12, 2023 12.80 12.80 12.70 12.70 12.70 -
Jun 9, 2023 13.00 13.00 12.80 12.80 12.80 -
Jun 8, 2023 13.00 13.00 12.90 12.90 12.90 -
Jun 7, 2023 13.10 13.10 13.00 13.00 13.00 -
Jun 6, 2023 13.00 13.10 13.00 13.10 13.10 -
Jun 5, 2023 13.10 13.10 13.00 13.00 13.00 -
Jun 2, 2023 13.00 13.20 12.90 13.20 13.20 -
Jun 1, 2023 13.10 13.10 12.90 13.00 13.00 -
May 31, 2023 13.30 13.30 13.10 13.10 13.10 -
May 30, 2023 13.60 13.60 13.30 13.40 13.40 -
May 29, 2023 13.60 13.70 13.60 13.60 13.60 -
May 26, 2023 13.30 13.60 13.30 13.60 13.60 -
May 25, 2023 13.40 13.40 13.30 13.40 13.40 -
May 24, 2023 13.40 13.50 13.40 13.50 13.50 -
May 23, 2023 13.40 13.50 13.40 13.50 13.50 -
May 22, 2023 13.60 13.60 13.50 13.50 13.50 -
May 19, 2023 13.60 13.80 13.50 13.80 13.80 -
May 18, 2023 13.40 13.60 13.40 13.50 13.50 -
May 17, 2023 13.40 13.60 13.30 13.60 13.60 -
May 16, 2023 13.30 13.50 13.30 13.50 13.50 -
May 15, 2023 13.50 13.50 13.10 13.40 13.40 -
May 12, 2023 13.50 13.60 13.50 13.50 13.50 -
May 11, 2023 14.30 14.30 13.50 13.60 13.60 -
May 10, 2023 14.50 14.60 14.50 14.60 14.60 -
May 9, 2023 14.50 14.60 14.50 14.60 14.60 -
May 8, 2023 14.60 14.60 14.50 14.60 14.60 -
May 5, 2023 14.50 14.60 14.40 14.50 14.50 -
May 4, 2023 14.30 14.50 14.30 14.50 14.50 -
May 3, 2023 14.30 14.40 14.20 14.30 14.30 -
May 2, 2023 0.66 Dividend
May 2, 2023 14.40 14.50 14.20 14.30 14.30 24
Apr 28, 2023 14.90 15.00 14.70 14.80 14.14 -
Apr 27, 2023 15.00 15.10 14.90 14.90 14.24 -
Apr 26, 2023 15.00 15.10 14.90 14.90 14.24 -
Apr 25, 2023 15.10 15.10 15.00 15.00 14.33 -
Apr 24, 2023 15.10 15.10 15.00 15.00 14.33 -